Long Young Electronic (Kunshan) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.900	17.010	16.830	16.930	15.721	1,763,542
2023-05-04	17.490	17.510	16.920	17.010	15.796	4,286,576
2023-04-28	17.490	17.780	17.490	17.740	16.474	1,305,268
2023-04-27	18.050	18.180	17.460	17.480	16.232	2,635,016
2023-04-26	18.390	18.660	18.260	18.460	17.142	1,287,048
2023-04-25	18.750	18.860	18.230	18.400	17.086	1,722,362
2023-04-24	19.250	19.350	18.790	18.810	17.467	2,455,503
2023-04-21	20.050	20.150	19.310	19.350	17.969	3,138,800
2023-04-20	19.730	20.380	19.390	20.150	18.712	4,780,387
2023-04-19	19.660	19.940	19.650	19.770	18.359	1,527,262
2023-04-18	20.150	20.150	19.650	19.740	18.331	2,351,435
2023-04-17	20.020	20.260	19.960	20.150	18.712	2,315,887
2023-04-14	19.850	20.120	19.690	20.020	18.591	2,923,454
2023-04-13	20.250	20.300	19.840	19.840	18.424	3,778,387
2023-04-12	19.990	20.590	19.830	20.400	18.944	8,061,395
2023-04-11	19.700	19.760	19.460	19.620	18.219	1,768,421
2023-04-10	19.850	20.050	19.560	19.710	18.303	2,059,124
2023-04-07	19.900	19.950	19.740	19.900	18.479	1,895,332
2023-04-06	19.700	20.090	19.570	19.940	18.517	3,112,392
2023-04-04	19.600	19.850	19.560	19.700	18.294	2,371,260
2023-04-03	19.380	19.790	19.350	19.700	18.294	2,244,990
2023-03-31	19.250	19.430	19.230	19.380	17.996	1,435,007
2023-03-30	19.260	19.500	19.080	19.410	18.024	1,885,849
2023-03-29	19.480	19.480	19.160	19.200	17.829	1,870,843
2023-03-28	19.810	19.830	19.320	19.330	17.950	2,600,670
2023-03-27	19.900	20.040	19.650	19.850	18.433	2,235,532
2023-03-24	20.080	20.110	19.770	19.900	18.479	3,942,557
2023-03-23	20.050	20.250	20.000	20.100	18.665	2,528,195
2023-03-22	20.200	20.270	20.050	20.090	18.656	2,477,671
2023-03-21	20.020	20.180	19.900	20.170	18.730	2,797,586
2023-03-20	19.590	20.210	19.520	20.180	18.739	5,896,538
2023-03-17	19.470	19.680	19.410	19.590	18.192	2,340,667
2023-03-16	19.520	19.570	19.210	19.410	18.024	1,864,179
2023-03-15	19.250	19.660	19.220	19.620	18.219	2,731,222
2023-03-14	19.490	19.500	19.050	19.260	17.885	2,077,288
2023-03-13	19.320	19.600	19.170	19.550	18.154	1,901,100
2023-03-10	19.530	19.650	19.300	19.460	18.071	1,753,941
2023-03-09	19.440	19.600	19.410	19.530	18.136	1,238,899
2023-03-08	19.060	19.470	19.060	19.440	18.052	1,350,734
2023-03-07	19.680	19.750	19.220	19.250	17.876	2,220,100
2023-03-06	19.510	19.560	19.400	19.540	18.145	1,365,138
2023-03-03	19.480	19.690	19.350	19.510	18.117	1,611,831
2023-03-02	19.560	19.640	19.390	19.420	18.034	1,770,216
2023-03-01	19.400	19.630	19.360	19.610	18.210	1,762,090
2023-02-28	19.320	19.620	19.210	19.380	17.996	1,660,159
2023-02-27	19.600	19.650	19.180	19.200	17.829	2,717,741
2023-02-24	19.700	19.840	19.570	19.670	18.266	1,550,567
2023-02-23	19.750	19.860	19.560	19.660	18.257	2,282,510
2023-02-22	19.610	19.900	19.590	19.790	18.377	1,725,349
2023-02-21	19.930	19.930	19.580	19.740	18.331	2,069,752
2023-02-20	19.600	19.860	19.490	19.820	18.405	2,337,265
2023-02-17	19.830	20.090	19.590	19.610	18.210	3,511,701
2023-02-16	20.900	20.960	19.830	19.950	18.526	6,246,016
2023-02-15	20.620	20.790	20.510	20.680	19.204	3,338,609
2023-02-14	20.650	20.770	20.400	20.610	19.139	3,212,592
2023-02-13	20.300	20.770	20.300	20.730	19.250	4,052,731
2023-02-10	20.490	20.660	20.270	20.450	18.990	3,946,644
2023-02-09	20.000	20.540	19.860	20.420	18.962	4,165,881
2023-02-08	20.220	20.440	19.980	19.990	18.563	2,688,295
2023-02-07	20.240	20.330	20.040	20.300	18.851	2,774,618

← NewerPage 15 of 17 · 965 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0970 CNY
2025-11-12	0.1200 CNY
2025-09-17	0.1500 CNY
2025-04-22	0.2500 CNY
2024-05-31	0.3000 CNY
2023-05-31	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.