Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	16.890	17.150	16.660	17.050	12.813	7,824,346
2024-04-30	16.990	17.390	16.600	16.610	12.483	7,151,731
2024-04-29	16.300	16.970	16.230	16.710	12.558	6,819,555
2024-04-26	16.400	16.400	16.150	16.190	12.167	6,727,952
2024-04-25	16.460	16.530	16.200	16.300	12.250	5,405,790
2024-04-24	15.800	16.480	15.700	16.460	12.370	8,903,649
2024-04-23	15.500	15.940	15.200	15.760	11.844	8,097,261
2024-04-22	15.790	15.850	13.310	15.600	11.724	13,127,927
2024-04-19	15.850	16.610	15.770	16.610	12.483	12,337,353
2024-04-18	15.900	16.190	15.480	16.060	12.069	8,244,953
2024-04-17	14.600	15.530	14.600	15.490	11.641	8,551,060
2024-04-16	15.480	15.480	14.000	14.360	10.792	7,871,626
2024-04-15	16.000	16.110	15.160	15.510	11.656	5,750,420
2024-04-12	15.800	16.530	15.800	16.000	12.024	4,691,021
2024-04-11	15.750	16.120	15.530	15.880	11.934	3,319,810
2024-04-10	16.000	16.130	15.530	15.730	11.821	3,418,279
2024-04-09	15.720	16.130	15.670	16.120	12.114	3,079,741
2024-04-08	16.010	16.250	15.730	15.730	11.821	3,495,228
2024-04-03	16.450	16.530	15.930	16.100	12.099	5,087,290
2024-04-02	16.740	16.820	16.360	16.550	12.438	4,995,126
2024-04-01	16.340	16.780	16.300	16.750	12.588	6,677,561
2024-03-29	16.350	16.400	15.950	16.110	12.107	3,735,968
2024-03-28	15.340	16.020	15.210	15.760	11.844	3,894,202
2024-03-27	16.360	16.380	15.340	15.420	11.588	5,818,020
2024-03-26	15.950	16.490	15.810	16.380	12.310	6,064,890
2024-03-25	16.380	16.550	15.900	15.920	11.964	5,402,146
2024-03-22	16.730	16.730	16.290	16.500	12.400	4,376,672
2024-03-21	16.780	16.880	16.410	16.730	12.573	5,074,135
2024-03-20	16.840	16.980	16.610	16.720	12.565	5,790,593
2024-03-19	17.130	17.340	16.820	16.870	12.678	10,016,143
2024-03-18	17.000	17.270	16.790	17.260	12.971	11,011,601
2024-03-15	17.050	17.580	16.800	17.230	12.949	14,071,991
2024-03-14	16.300	16.390	15.920	16.210	12.182	4,527,409
2024-03-13	16.100	16.250	15.910	16.090	12.092	3,980,574
2024-03-12	15.650	16.260	15.650	16.100	12.099	7,309,883
2024-03-11	15.260	15.590	15.160	15.590	11.716	4,297,101
2024-03-08	15.120	15.280	15.000	15.260	11.468	3,180,429
2024-03-07	15.490	15.730	15.100	15.120	11.363	4,546,347
2024-03-06	15.000	15.530	14.970	15.450	11.611	6,133,887
2024-03-05	15.300	15.350	14.910	15.090	11.340	7,680,344
2024-03-04	15.800	15.980	15.250	15.490	11.641	7,223,721
2024-03-01	16.030	16.620	15.720	15.980	12.009	6,501,532
2024-02-29	14.680	15.990	14.680	15.960	11.994	7,872,098
2024-02-28	16.450	16.470	14.870	14.900	11.198	10,192,520
2024-02-27	15.800	16.270	15.670	16.190	12.167	4,829,657
2024-02-26	15.700	16.200	15.600	15.800	11.874	5,814,806
2024-02-23	15.000	15.690	14.910	15.600	11.724	7,054,192
2024-02-22	14.540	15.000	14.500	14.910	11.205	4,497,339
2024-02-21	14.420	15.230	14.330	14.650	11.010	6,944,850
2024-02-20	14.350	14.710	14.020	14.700	11.047	7,034,574
2024-02-19	14.000	14.360	13.860	14.200	10.672	8,343,684
2024-02-08	12.600	13.790	12.380	13.530	10.168	9,295,396
2024-02-07	12.630	13.480	12.290	12.430	9.341	7,746,482
2024-02-06	11.880	12.850	11.240	12.610	9.477	8,070,441
2024-02-05	13.400	13.400	11.690	11.880	8.928	8,633,718
2024-02-02	14.380	14.440	12.990	13.510	10.153	6,690,424
2024-02-01	14.350	14.710	13.940	14.210	10.679	4,623,244
2024-01-31	15.190	15.260	14.320	14.510	10.904	4,303,533
2024-01-30	15.400	15.700	15.100	15.180	11.408	1,941,477
2024-01-29	15.980	16.120	15.500	15.510	11.656	2,737,644

← NewerPage 11 of 21 · 1,212 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.