Wuxi Longsheng Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	19.400	19.860	18.750	19.490	14.799	22,916,812
2024-07-29	19.550	20.030	19.240	19.430	14.754	30,639,943
2024-07-26	17.900	19.760	17.520	19.540	14.837	37,213,221
2024-07-25	16.780	17.400	16.650	17.240	13.091	7,350,648
2024-07-24	17.030	17.620	16.770	17.030	12.931	10,619,128
2024-07-23	17.600	17.770	16.970	17.050	12.947	8,900,190
2024-07-22	17.240	18.230	17.150	17.600	13.364	13,829,216
2024-07-19	17.650	18.000	17.090	17.290	13.129	11,337,388
2024-07-18	17.010	17.080	16.600	16.850	12.795	7,714,486
2024-07-17	17.930	17.990	17.080	17.200	13.061	9,603,486
2024-07-16	18.000	18.160	17.660	18.060	13.714	6,018,823
2024-07-15	18.090	18.330	17.850	17.900	13.592	5,914,229
2024-07-12	18.250	18.420	17.980	18.140	13.774	6,501,690
2024-07-11	18.110	18.580	18.100	18.390	13.964	10,965,458
2024-07-10	17.660	18.270	17.610	17.850	13.554	8,930,184
2024-07-09	17.190	17.850	16.920	17.770	13.493	8,567,289
2024-07-08	17.550	17.630	17.080	17.180	13.045	8,014,757
2024-07-05	17.610	17.870	17.210	17.700	13.440	9,376,265
2024-07-04	18.710	18.900	17.600	17.630	13.387	14,441,408
2024-07-03	19.070	19.270	18.470	18.550	14.086	10,465,720
2024-07-02	19.280	19.470	18.930	19.090	14.496	11,347,518
2024-07-01	18.670	19.370	18.310	19.350	14.693	19,474,072
2024-06-28	18.340	19.430	18.340	19.070	14.480	22,068,482
2024-06-27	18.590	18.860	18.300	18.560	14.093	12,121,792
2024-06-26	18.150	18.800	17.700	18.720	14.215	14,149,532
2024-06-25	18.100	18.800	17.970	18.130	13.767	12,252,437
2024-06-24	18.490	18.630	17.800	17.950	13.630	13,201,032
2024-06-21	18.390	19.050	18.220	18.800	14.275	10,036,130
2024-06-20	19.080	19.210	18.360	18.390	13.964	17,249,619
2024-06-19	19.800	19.890	19.360	19.430	14.602	15,029,349
2024-06-18	19.200	19.940	19.180	19.680	14.790	17,729,920
2024-06-17	19.700	19.980	19.240	19.360	14.549	18,815,339
2024-06-14	19.150	19.850	18.750	19.780	14.865	21,484,063
2024-06-13	19.100	19.600	19.040	19.210	14.437	17,214,940
2024-06-12	19.130	19.580	18.980	19.200	14.429	16,704,560
2024-06-11	18.500	19.580	17.910	19.270	14.482	22,227,270
2024-06-07	18.750	18.980	18.250	18.590	13.971	15,556,951
2024-06-06	19.510	19.710	18.220	18.530	13.926	30,978,555
2024-06-05	19.810	20.600	19.690	19.750	14.842	26,233,103
2024-06-04	20.430	20.500	19.560	20.090	15.098	32,714,250
2024-06-03	21.800	22.220	20.700	21.170	15.910	44,515,461
2024-05-31	21.020	23.290	20.880	22.430	16.856	62,831,294
2024-05-30	20.330	22.350	19.650	21.510	16.165	58,916,832
2024-05-29	23.270	24.180	20.090	20.500	15.406	60,089,512
2024-05-28	18.760	21.850	18.580	21.300	16.007	59,875,237
2024-05-27	20.250	20.350	18.550	18.940	14.234	38,362,621
2024-05-24	20.080	21.440	19.690	21.000	15.782	53,524,136
2024-05-23	21.500	21.550	19.860	20.650	15.519	66,592,021
2024-05-22	20.300	22.800	20.000	22.600	16.984	85,721,585
2024-05-21	16.890	20.280	16.410	19.000	14.279	47,518,218
2024-05-20	17.060	17.060	16.780	16.900	12.701	4,694,272
2024-05-17	16.850	17.120	16.810	17.060	12.821	6,332,560
2024-05-16	16.780	17.120	16.570	16.650	12.513	5,287,526
2024-05-15	16.920	17.090	16.660	16.750	12.588	3,258,162
2024-05-14	16.750	17.060	16.730	16.910	12.708	4,414,618
2024-05-13	16.710	16.960	16.490	16.800	12.626	6,055,601
2024-05-10	17.600	17.600	17.030	17.140	12.881	9,152,102
2024-05-09	17.550	17.880	17.460	17.650	13.264	10,528,050
2024-05-08	17.950	18.200	17.360	17.760	13.347	17,502,283
2024-05-07	17.060	18.500	16.820	18.420	13.843	20,369,277

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2600 CNY
2025-06-18	0.2000 CNY
2024-06-20	0.2000 CNY
2023-06-26	0.1012 CNY
2022-07-13	0.1000 CNY
2021-06-16	0.1000 CNY
2020-05-14	0.1000 CNY
2019-07-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.