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
2025-10-27	62.000	63.800	60.940	62.750	62.540	15,305,825
2025-10-24	60.000	61.780	57.400	61.020	60.816	14,831,942
2025-10-23	59.010	62.070	58.020	59.190	58.992	13,698,303
2025-10-22	55.790	63.590	55.060	60.280	60.078	20,254,109
2025-10-21	53.010	55.230	51.900	55.050	54.866	8,737,632
2025-10-20	52.770	54.140	52.130	52.520	52.344	5,062,725
2025-10-17	53.370	53.670	51.720	51.800	51.627	4,187,413
2025-10-16	53.970	54.570	53.000	53.340	53.162	4,409,177
2025-10-15	52.680	54.450	52.200	54.210	54.029	6,180,453
2025-10-14	56.300	56.500	51.960	52.350	52.175	9,333,485
2025-10-13	52.540	56.190	52.100	55.560	55.374	6,842,151
2025-10-10	58.600	58.990	56.400	56.610	56.421	6,913,184
2025-10-09	60.180	61.600	58.500	58.800	58.603	9,152,532
2025-09-30	62.380	63.450	60.150	60.300	60.098	9,135,404
2025-09-29	61.120	63.290	59.840	62.110	61.902	9,293,482
2025-09-26	64.290	65.360	59.000	61.120	60.916	14,564,199
2025-09-25	69.000	69.940	65.000	65.600	65.381	13,947,342
2025-09-24	70.000	71.100	68.170	70.000	69.766	13,109,506
2025-09-23	77.580	78.580	69.440	73.000	72.756	17,188,399
2025-09-22	74.130	76.390	71.570	74.590	74.340	16,554,016
2025-09-19	73.000	79.880	69.390	74.500	74.251	24,310,955
2025-09-18	65.030	75.840	65.030	72.850	72.606	28,104,451
2025-09-17	68.600	70.200	64.310	66.070	65.849	18,257,641
2025-09-16	65.990	72.850	64.580	69.250	68.869	21,830,610
2025-09-15	65.980	68.180	63.000	66.000	65.637	19,128,886
2025-09-12	64.000	69.820	63.800	67.790	67.417	25,135,914
2025-09-11	62.890	67.400	62.100	65.580	65.219	26,307,401
2025-09-10	63.010	64.800	60.680	62.030	61.689	16,971,967
2025-09-09	63.520	63.600	60.420	61.000	60.664	10,067,180
2025-09-08	65.680	65.800	61.560	63.030	62.683	15,815,897
2025-09-05	61.000	68.500	59.500	66.400	66.035	21,707,015
2025-09-04	65.000	65.200	58.000	60.030	59.700	16,271,212
2025-09-03	66.180	67.200	63.000	63.370	63.021	16,746,995
2025-09-02	74.120	74.580	64.800	65.500	65.140	26,962,001
2025-09-01	78.510	78.580	73.240	74.550	74.140	25,090,021
2025-08-29	74.070	81.580	73.960	76.300	75.880	35,298,023
2025-08-28	57.000	72.580	56.000	72.580	72.181	42,006,074
2025-08-27	50.880	60.480	50.800	60.480	60.147	26,948,358
2025-08-26	53.500	54.540	50.400	50.400	50.123	16,098,766
2025-08-25	52.730	53.990	50.410	53.400	53.106	17,675,040
2025-08-22	49.150	53.960	49.150	52.810	52.519	18,195,942
2025-08-21	51.820	51.890	47.990	49.430	49.158	14,358,876
2025-08-20	51.020	52.680	50.050	51.800	51.515	11,975,279
2025-08-19	52.400	53.600	51.000	52.200	51.913	15,392,990
2025-08-18	54.210	54.880	51.280	52.100	51.813	21,287,187
2025-08-15	50.200	54.930	49.860	52.860	52.569	25,375,409
2025-08-14	54.200	54.280	49.100	49.100	48.830	24,439,873
2025-08-13	49.310	55.020	49.000	54.920	54.618	27,253,231
2025-08-12	49.890	50.480	48.250	49.560	49.287	15,693,076
2025-08-11	51.800	51.910	49.410	49.760	49.486	15,376,196
2025-08-08	49.950	52.100	48.660	50.630	50.351	23,952,036
2025-08-07	54.920	54.990	50.160	51.000	50.719	26,712,218
2025-08-06	50.310	56.330	49.300	55.500	55.195	29,890,113
2025-08-05	51.000	54.990	50.000	51.870	51.585	34,501,301
2025-08-04	45.210	51.720	43.320	51.720	51.435	13,535,253
2025-08-01	39.850	45.880	39.850	43.100	42.863	29,769,027
2025-07-31	35.510	39.440	35.510	38.460	38.248	30,444,704
2025-07-30	35.980	36.780	34.880	35.250	35.056	16,810,145
2025-07-29	35.030	37.430	34.520	36.150	35.951	25,992,627
2025-07-28	32.580	36.440	32.380	34.990	34.797	25,015,837

← NewerPage 5 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.