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
2024-10-30	15.780	16.320	15.660	16.160	15.848	11,304,005
2024-10-29	15.870	16.200	15.530	15.770	15.466	8,108,767
2024-10-28	15.560	15.840	15.500	15.800	15.495	5,015,406
2024-10-25	15.540	15.780	15.400	15.590	15.289	4,841,918
2024-10-24	15.670	15.670	15.320	15.470	15.171	4,282,100
2024-10-23	15.990	16.020	15.580	15.690	15.387	6,087,718
2024-10-22	15.840	16.280	15.710	15.870	15.564	7,996,308
2024-10-21	15.760	16.350	15.450	15.940	15.632	10,729,080
2024-10-18	14.690	15.620	14.530	15.320	15.024	9,472,846
2024-10-17	14.480	14.970	14.480	14.620	14.338	5,506,194
2024-10-16	14.330	14.620	14.230	14.420	14.142	4,356,834
2024-10-15	14.690	15.170	14.530	14.580	14.299	5,737,201
2024-10-14	14.260	14.850	13.960	14.850	14.563	6,280,903
2024-10-11	15.060	15.060	13.980	14.160	13.887	5,676,926
2024-10-10	15.300	15.650	14.840	15.040	14.750	7,002,097
2024-10-09	16.500	16.550	15.020	15.040	14.750	11,820,148
2024-10-08	18.160	18.380	15.530	17.300	16.966	18,233,731
2024-09-30	14.090	15.500	13.710	15.390	15.093	13,824,132
2024-09-27	12.990	13.700	12.920	13.450	13.190	7,147,003
2024-09-26	12.410	12.810	12.410	12.800	12.553	4,097,176
2024-09-25	12.550	12.750	12.380	12.520	12.278	6,100,700
2024-09-24	12.010	12.690	11.830	12.380	12.141	5,508,200
2024-09-23	11.880	12.100	11.750	11.970	11.739	2,221,590
2024-09-20	11.930	12.020	11.750	11.850	11.621	1,820,500
2024-09-19	11.700	12.060	11.700	11.930	11.700	2,535,899
2024-09-18	11.900	11.960	11.450	11.650	11.425	2,311,100
2024-09-13	12.250	12.300	11.860	11.890	11.661	2,898,800
2024-09-12	12.580	12.610	12.220	12.250	12.014	2,209,700
2024-09-11	12.690	12.760	12.400	12.470	12.229	2,212,008
2024-09-10	12.500	12.790	12.300	12.730	12.484	2,956,600
2024-09-09	12.410	12.680	12.360	12.500	12.259	2,281,900
2024-09-06	13.040	13.100	12.520	12.560	12.318	4,447,890
2024-09-05	13.070	13.200	12.920	13.090	12.837	3,011,600
2024-09-04	13.300	13.300	12.890	13.050	12.798	4,381,098
2024-09-03	13.300	13.590	13.200	13.350	13.092	3,452,900
2024-09-02	13.800	13.900	13.210	13.440	13.181	5,541,296
2024-08-30	13.670	14.030	13.650	13.780	13.514	6,834,456
2024-08-29	12.850	13.600	12.810	13.480	13.220	4,626,066
2024-08-28	12.990	13.200	12.820	13.000	12.749	3,614,040
2024-08-27	13.520	13.540	12.990	13.040	12.788	3,560,800
2024-08-26	13.210	13.750	13.210	13.650	13.387	3,591,200
2024-08-23	13.140	13.410	12.910	13.350	13.092	3,512,500
2024-08-22	13.560	13.600	13.150	13.150	12.896	3,849,100
2024-08-21	13.550	13.820	13.270	13.580	13.318	4,182,100
2024-08-20	13.670	13.850	13.340	13.400	13.141	4,144,000
2024-08-19	14.360	14.360	13.610	13.640	13.377	5,608,100
2024-08-16	13.890	14.440	13.890	14.310	14.034	6,828,700
2024-08-15	13.560	14.020	13.490	13.940	13.671	4,308,700
2024-08-14	13.560	13.770	13.460	13.700	13.436	3,738,800
2024-08-13	13.290	13.520	13.160	13.520	13.259	3,282,900
2024-08-12	13.350	13.380	13.100	13.150	12.896	2,627,100
2024-08-09	13.330	13.470	13.210	13.340	13.083	2,866,800
2024-08-08	13.340	13.420	13.030	13.160	12.906	3,473,800
2024-08-07	13.240	13.550	13.180	13.360	13.102	3,973,540
2024-08-06	13.140	13.290	13.010	13.250	12.994	4,463,200
2024-08-05	13.730	13.860	12.900	12.900	12.651	7,591,494
2024-08-02	14.330	14.400	13.890	13.910	13.642	6,563,900
2024-08-01	15.050	15.130	14.390	14.490	14.210	9,486,890
2024-07-31	14.010	14.520	13.870	14.520	14.240	6,073,319
2024-07-30	13.880	14.100	13.700	14.010	13.740	3,852,029

← NewerPage 9 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.