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
2025-04-28	18.470	19.090	18.310	18.690	18.587	9,768,107
2025-04-25	18.500	19.160	18.360	18.700	18.597	15,228,216
2025-04-24	18.330	18.390	17.880	18.170	18.070	7,471,300
2025-04-23	18.020	18.420	17.830	18.350	18.249	11,146,007
2025-04-22	17.920	17.920	17.460	17.550	17.453	6,020,700
2025-04-21	17.390	18.030	17.270	18.020	17.672	7,127,649
2025-04-18	17.560	17.560	17.050	17.390	17.054	6,656,300
2025-04-17	17.690	17.720	17.100	17.300	16.966	7,169,400
2025-04-16	18.060	18.170	17.160	17.430	17.094	9,744,000
2025-04-15	18.710	18.800	17.910	18.060	17.711	12,532,084
2025-04-14	19.400	19.900	18.430	18.450	18.094	23,277,443
2025-04-11	18.440	18.650	17.890	18.160	17.810	22,522,382
2025-04-10	17.560	18.830	17.560	18.830	18.467	6,382,143
2025-04-09	15.000	15.890	13.800	15.690	15.387	17,007,000
2025-04-08	16.050	17.180	14.910	15.390	15.093	20,913,659
2025-04-07	18.710	18.800	16.510	16.510	16.191	9,073,501
2025-04-03	21.330	21.780	20.400	20.640	20.242	7,127,000
2025-04-02	21.870	22.200	21.750	21.800	21.379	3,075,400
2025-04-01	22.200	22.440	21.810	21.910	21.487	4,167,900
2025-03-31	21.850	22.440	21.120	22.030	21.605	8,335,900
2025-03-28	22.400	22.590	21.770	21.870	21.448	4,961,300
2025-03-27	22.510	22.800	22.100	22.440	22.007	4,272,500
2025-03-26	22.490	23.000	22.410	22.660	22.223	5,262,700
2025-03-25	23.820	24.040	22.000	22.550	22.115	9,162,666
2025-03-24	23.660	24.200	22.960	23.820	23.360	9,210,522
2025-03-21	24.270	24.460	23.760	23.810	23.350	9,121,800
2025-03-20	24.690	24.800	23.780	24.100	23.635	12,541,000
2025-03-19	27.000	27.300	24.660	24.680	24.204	22,354,101
2025-03-18	27.900	28.390	27.400	28.190	27.646	11,106,006
2025-03-17	28.300	28.960	27.300	27.750	27.214	16,469,987
2025-03-14	29.800	30.800	27.860	28.600	28.048	22,055,845
2025-03-13	26.940	29.800	26.940	28.260	27.715	22,668,670
2025-03-12	26.540	27.400	25.990	26.110	25.606	17,562,038
2025-03-11	26.150	27.750	25.420	26.470	25.959	22,025,128
2025-03-10	23.370	26.250	23.300	25.800	25.302	23,196,432
2025-03-07	23.270	24.240	23.000	23.580	23.125	11,785,848
2025-03-06	23.480	23.960	23.070	23.350	22.899	11,504,410
2025-03-05	22.000	23.650	21.820	23.290	22.841	12,971,966
2025-03-04	21.500	22.330	21.420	22.030	21.605	6,645,858
2025-03-03	22.260	22.800	21.540	21.960	21.536	8,768,547
2025-02-28	23.260	23.520	21.950	22.070	21.644	11,700,325
2025-02-27	24.430	24.980	22.700	23.470	23.017	17,103,129
2025-02-26	24.360	24.950	23.360	24.900	24.419	18,167,901
2025-02-25	24.200	24.800	23.580	24.340	23.870	19,251,206
2025-02-24	26.510	27.800	24.000	25.550	25.057	30,379,840
2025-02-21	23.730	27.400	23.310	26.500	25.989	27,046,181
2025-02-20	21.400	23.550	21.400	22.910	22.468	28,631,589
2025-02-19	18.780	21.800	18.450	21.250	20.840	22,723,716
2025-02-18	18.500	19.900	18.360	18.780	18.418	18,824,749
2025-02-17	17.670	18.700	17.510	18.560	18.202	11,708,544
2025-02-14	17.620	17.730	17.340	17.460	17.123	3,892,210
2025-02-13	18.120	18.140	17.570	17.590	17.251	5,407,197
2025-02-12	18.000	18.200	17.900	18.120	17.770	5,436,510
2025-02-11	18.200	18.390	17.970	18.100	17.751	6,096,412
2025-02-10	18.410	18.570	18.020	18.190	17.839	9,940,901
2025-02-07	17.750	19.190	17.610	18.390	18.035	15,187,618
2025-02-06	17.120	17.730	17.040	17.730	17.388	7,344,700
2025-02-05	17.000	17.490	16.740	17.110	16.780	5,613,600
2025-01-27	17.340	17.480	16.700	16.700	16.378	4,066,500
2025-01-24	16.920	17.480	16.660	17.290	16.956	4,766,900

← NewerPage 7 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.