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
2023-02-06	20.150	20.310	19.950	20.030	18.600	3,051,235
2023-02-03	20.460	20.570	19.900	20.190	18.749	3,969,398
2023-02-02	20.490	20.740	20.360	20.420	18.962	4,111,263
2023-02-01	19.670	20.750	19.670	20.550	19.083	6,922,234
2023-01-31	19.680	19.680	19.450	19.660	18.257	2,795,790
2023-01-30	19.790	19.940	19.640	19.690	18.284	3,315,411
2023-01-20	19.790	19.820	19.430	19.610	18.210	2,848,296
2023-01-19	19.500	19.800	19.420	19.690	18.284	2,439,318
2023-01-18	19.450	19.780	19.210	19.630	18.229	3,070,022
2023-01-17	19.360	19.840	19.360	19.440	18.052	3,299,193
2023-01-16	19.130	19.470	19.120	19.340	17.959	2,783,000
2023-01-13	18.950	19.550	18.800	19.350	17.969	4,653,398
2023-01-12	18.690	18.830	18.620	18.750	17.411	1,412,648
2023-01-11	19.150	19.250	18.600	18.620	17.291	3,301,314
2023-01-10	19.150	19.340	19.010	19.220	17.848	1,915,733
2023-01-09	19.220	19.500	19.110	19.230	17.857	1,736,473
2023-01-06	19.300	19.400	19.000	19.210	17.839	2,751,655
2023-01-05	18.790	19.460	18.730	19.370	17.987	4,457,676
2023-01-04	19.060	19.060	18.660	18.750	17.411	2,517,498
2023-01-03	18.280	19.080	18.250	19.070	17.709	3,600,574
2022-12-30	18.510	18.580	18.280	18.300	16.994	1,456,827
2022-12-29	18.330	18.560	18.260	18.280	16.975	1,780,894
2022-12-28	18.890	18.900	18.400	18.480	17.161	2,467,421
2022-12-27	18.800	19.270	18.510	19.040	17.681	3,061,668
2022-12-26	18.370	18.950	18.370	18.790	17.449	1,875,288
2022-12-23	18.700	18.850	18.300	18.440	17.124	2,232,484
2022-12-22	19.640	19.780	18.760	18.780	17.439	4,204,963
2022-12-21	20.080	20.200	19.620	19.640	18.238	2,738,437
2022-12-20	19.970	20.230	19.920	20.130	18.693	1,856,972
2022-12-19	20.420	20.490	19.850	19.960	18.535	3,453,496
2022-12-16	21.000	21.000	20.510	20.520	19.055	3,178,052
2022-12-15	20.470	20.940	20.340	20.900	19.408	3,532,871
2022-12-14	20.800	20.990	20.510	20.510	19.046	3,442,303
2022-12-13	20.950	21.140	20.660	20.730	19.250	3,478,665
2022-12-12	20.780	20.990	20.560	20.960	19.464	3,810,268
2022-12-09	20.850	21.040	20.550	20.920	19.427	4,331,260
2022-12-08	21.310	21.350	20.700	20.780	19.297	8,131,812
2022-12-07	21.550	22.160	21.450	21.570	20.030	9,842,571
2022-12-06	21.490	21.490	21.180	21.380	19.854	5,811,913
2022-12-05	21.380	21.720	21.120	21.490	19.956	7,008,963
2022-12-02	21.660	21.770	21.200	21.330	19.807	7,772,889
2022-12-01	21.650	22.040	21.520	21.620	20.077	7,749,044
2022-11-30	21.740	21.740	21.230	21.450	19.919	6,497,804
2022-11-29	21.710	21.970	21.480	21.750	20.197	9,153,633
2022-11-28	21.700	22.260	21.000	21.990	20.420	11,060,290
2022-11-25	23.150	23.750	21.810	21.820	20.262	12,098,643
2022-11-24	23.440	24.330	23.080	23.390	21.720	12,751,712
2022-11-23	24.940	25.800	23.580	24.280	22.547	15,745,210
2022-11-22	24.410	25.300	23.700	24.250	22.519	21,581,541
2022-11-21	23.200	24.270	22.500	23.450	21.776	21,851,912
2022-11-18	20.250	24.380	20.250	24.380	22.640	34,650,535
2022-11-17	20.560	20.580	20.010	20.320	18.869	7,101,104
2022-11-16	20.500	20.830	20.450	20.550	19.083	6,382,038
2022-11-15	20.650	20.960	20.450	20.750	19.269	11,155,324
2022-11-14	21.900	21.900	20.500	20.700	19.222	14,095,916
2022-11-11	21.790	23.390	21.610	22.100	20.522	20,756,745
2022-11-10	20.770	22.050	20.540	21.890	20.327	16,658,049
2022-11-09	21.290	22.120	21.000	21.020	19.519	15,855,536
2022-11-08	20.600	21.100	20.260	21.060	19.557	10,041,137
2022-11-07	20.000	20.940	19.930	20.780	19.297	11,794,843

← NewerPage 16 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.