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
2026-07-23	50.280	51.610	48.880	49.560	49.560	6,880,210
2026-07-22	49.580	51.800	48.660	49.300	49.300	9,894,691
2026-07-21	46.840	50.180	40.500	50.000	50.000	13,645,216
2026-07-20	55.500	57.000	44.000	46.020	46.020	14,461,204
2026-07-17	61.000	61.060	54.010	54.520	54.520	9,132,195
2026-07-16	62.100	64.900	60.120	60.920	60.920	7,776,605
2026-07-15	66.010	69.400	62.560	63.070	63.070	6,678,373
2026-07-14	61.450	65.640	60.790	65.000	65.000	7,215,245
2026-07-13	67.000	67.100	60.440	60.800	60.800	7,644,549
2026-07-10	70.140	71.860	67.040	67.080	67.080	7,691,168
2026-07-09	68.070	69.990	64.000	69.820	69.820	7,778,706
2026-07-08	69.760	70.360	66.000	66.130	66.130	6,161,147
2026-07-07	73.000	74.000	68.750	69.760	69.760	7,013,492
2026-07-06	78.960	80.470	72.070	72.860	72.860	9,094,894
2026-07-03	78.600	81.350	76.090	77.800	77.800	8,555,423
2026-07-02	81.780	83.600	78.200	78.610	78.610	9,606,005
2026-07-01	87.830	89.700	83.560	83.980	83.980	9,314,507
2026-06-30	84.950	89.000	83.100	86.790	86.790	9,369,561
2026-06-29	93.200	94.330	82.300	84.640	84.640	14,244,749
2026-06-26	97.580	97.580	91.090	93.980	93.980	12,106,807
2026-06-25	98.790	102.60	97.440	99.870	99.870	12,477,292
2026-06-24	95.450	100.38	94.000	99.310	99.310	12,282,723
2026-06-23	101.00	101.60	94.000	95.080	95.080	11,165,060
2026-06-22	103.10	104.00	96.670	98.900	98.900	15,176,608
2026-06-18	101.00	105.19	99.880	103.17	103.17	14,658,210
2026-06-17	106.02	110.50	101.76	103.00	103.00	19,262,992
2026-06-16	98.500	113.00	98.330	109.21	109.21	20,687,765
2026-06-15	96.000	100.62	94.020	97.240	97.240	18,476,230
2026-06-12	92.820	99.890	89.600	92.990	92.990	19,764,500
2026-06-11	79.000	94.680	78.080	93.300	93.300	21,583,551
2026-06-10	79.010	82.980	78.140	80.260	80.260	9,567,798
2026-06-09	79.000	81.700	78.030	81.260	81.260	10,023,521
2026-06-08	75.030	81.440	74.660	77.780	77.780	11,685,178
2026-06-05	80.600	85.880	79.110	82.000	81.903	10,523,281
2026-06-04	82.830	83.830	80.130	82.170	82.073	9,845,595
2026-06-03	80.440	88.710	80.420	84.120	84.021	12,767,283
2026-06-02	80.110	84.600	77.100	82.000	81.903	12,894,448
2026-06-01	87.350	89.350	80.050	80.200	80.105	13,856,560
2026-05-29	90.000	91.980	85.000	87.350	87.247	16,770,911
2026-05-28	82.850	92.870	82.850	90.880	90.773	17,424,633
2026-05-27	82.680	88.820	81.610	82.200	82.103	15,673,945
2026-05-26	82.510	84.030	78.550	82.420	82.323	12,645,164
2026-05-25	81.450	85.290	79.200	84.600	84.500	14,647,787
2026-05-22	70.850	80.660	70.850	77.520	77.428	13,874,759
2026-05-21	73.900	76.200	70.000	70.350	70.267	9,934,675
2026-05-20	70.800	74.570	69.590	73.450	73.363	11,036,518
2026-05-19	73.450	74.390	70.010	72.140	72.055	8,615,000
2026-05-18	71.690	76.000	70.300	73.820	73.733	10,222,387
2026-05-15	75.140	75.990	71.020	72.070	71.985	12,707,636
2026-05-14	80.350	81.400	74.020	74.020	73.932	14,666,445
2026-05-13	74.000	84.200	73.000	80.680	80.585	18,520,897
2026-05-12	73.030	78.990	73.030	75.980	75.890	13,647,523
2026-05-11	72.330	74.860	70.870	73.360	73.273	13,117,161
2026-05-08	72.900	75.960	72.000	72.310	72.225	14,498,583
2026-05-07	65.480	75.500	63.630	73.990	73.903	19,874,680
2026-05-06	62.830	67.980	61.890	66.130	66.052	13,544,073
2026-04-30	64.000	64.280	61.160	62.490	62.416	12,433,223
2026-04-29	61.250	66.170	61.250	65.110	65.033	14,580,748
2026-04-28	61.000	64.590	60.330	62.700	62.626	12,787,286
2026-04-27	57.710	62.880	57.200	61.290	61.218	12,116,379

← NewerPage 2 of 2 · 120 trading days

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.