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
2025-07-25	33.430	33.600	32.030	32.790	32.610	11,714,541
2025-07-24	32.120	33.900	32.070	33.400	33.216	18,964,543
2025-07-23	30.820	32.220	30.820	32.010	31.834	13,341,197
2025-07-22	33.400	34.770	31.850	31.850	31.675	22,578,780
2025-07-21	32.820	34.180	32.260	33.790	33.604	21,531,085
2025-07-18	33.510	35.000	33.120	33.120	32.938	24,439,145
2025-07-17	31.850	33.490	31.510	33.030	32.848	21,565,900
2025-07-16	32.510	32.800	31.510	32.180	32.003	15,935,363
2025-07-15	32.610	33.690	32.190	32.810	32.629	21,027,700
2025-07-14	32.830	34.600	32.750	33.000	32.818	22,256,848
2025-07-11	34.160	34.880	33.000	33.350	33.166	27,168,672
2025-07-10	38.050	38.580	34.100	34.140	33.952	39,204,923
2025-07-09	34.490	39.990	33.360	38.010	37.801	43,560,740
2025-07-08	33.070	35.650	32.190	33.660	33.475	39,819,153
2025-07-07	32.030	34.420	30.960	32.410	32.232	45,836,483
2025-07-04	26.620	31.920	26.500	31.920	31.744	35,889,723
2025-07-03	24.890	27.360	24.480	26.600	26.454	18,791,433
2025-07-02	25.500	25.500	24.680	24.880	24.743	12,291,266
2025-07-01	24.410	26.890	23.700	26.180	26.036	21,322,855
2025-06-30	24.200	24.980	24.150	24.620	24.485	11,102,569
2025-06-27	24.300	24.800	23.820	24.590	24.455	13,718,380
2025-06-26	24.150	24.550	23.760	23.950	23.818	10,479,480
2025-06-25	24.200	24.430	23.550	24.250	24.117	12,696,621
2025-06-24	24.920	25.050	24.150	24.340	24.206	17,719,537
2025-06-23	24.000	25.400	23.460	25.280	25.141	20,890,070
2025-06-20	23.350	24.900	22.900	24.900	24.763	23,310,709
2025-06-19	22.500	23.800	22.500	23.280	23.152	16,945,772
2025-06-18	22.230	22.870	22.150	22.560	22.436	8,758,088
2025-06-17	22.200	22.870	21.900	22.460	22.336	9,775,171
2025-06-16	21.160	22.790	21.000	21.970	21.849	9,764,000
2025-06-13	21.490	21.890	21.080	21.160	21.044	5,036,700
2025-06-12	21.560	21.990	21.520	21.660	21.541	4,874,700
2025-06-11	22.000	22.460	21.810	21.920	21.799	5,800,800
2025-06-10	22.460	23.000	21.780	22.090	21.968	8,137,636
2025-06-09	22.240	23.160	21.750	22.660	22.535	11,442,034
2025-06-06	22.450	22.500	21.790	21.910	21.789	8,813,400
2025-06-05	21.310	22.690	21.100	22.260	22.138	12,461,200
2025-06-04	20.900	21.550	20.740	21.440	21.322	7,765,134
2025-06-03	20.220	21.250	20.120	20.900	20.785	7,206,500
2025-05-30	21.200	21.290	20.350	20.440	20.328	7,556,100
2025-05-29	20.830	21.360	20.800	21.110	20.994	6,723,218
2025-05-28	21.380	21.500	20.660	20.750	20.636	7,329,000
2025-05-27	21.760	21.990	21.300	21.390	21.272	8,724,346
2025-05-26	21.000	21.950	20.750	21.810	21.690	14,907,000
2025-05-23	20.630	22.500	20.610	21.710	21.591	18,749,563
2025-05-22	20.750	21.250	20.250	20.340	20.228	7,813,700
2025-05-21	21.380	21.380	20.750	20.820	20.705	7,708,013
2025-05-20	20.910	21.640	20.650	21.390	21.272	12,405,343
2025-05-19	20.580	21.190	19.990	20.900	20.785	10,869,643
2025-05-16	20.030	20.530	19.910	20.280	20.168	4,700,000
2025-05-15	20.490	20.650	20.090	20.140	20.029	5,004,601
2025-05-14	20.790	21.150	20.310	20.490	20.377	6,996,600
2025-05-13	21.380	21.890	20.660	20.830	20.715	10,258,000
2025-05-12	20.610	20.980	20.340	20.980	20.865	9,874,998
2025-05-09	20.760	20.850	19.900	20.020	19.910	7,385,442
2025-05-08	20.020	20.980	19.940	20.720	20.606	9,207,912
2025-05-07	20.640	20.880	19.840	20.130	20.019	12,493,731
2025-05-06	19.630	20.490	19.390	20.480	20.367	11,702,100
2025-04-30	18.830	19.670	18.820	19.410	19.303	11,427,100
2025-04-29	18.600	18.980	18.380	18.900	18.796	9,852,007

← NewerPage 6 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.