Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.390	16.520	15.930	15.990	12.017	3,682,909
2024-01-25	15.980	16.460	15.800	16.420	12.340	5,305,748
2024-01-24	16.480	16.480	15.530	16.040	12.054	4,253,938
2024-01-23	16.100	16.440	15.880	16.210	12.182	3,193,356
2024-01-22	16.800	16.880	15.800	16.080	12.084	4,480,743
2024-01-19	17.550	17.830	16.970	16.970	12.753	5,249,692
2024-01-18	17.120	17.670	16.970	17.620	13.242	6,570,392
2024-01-17	17.720	17.950	17.230	17.300	13.001	7,561,187
2024-01-16	17.330	17.380	16.700	17.110	12.858	6,042,931
2024-01-15	17.580	17.860	17.250	17.340	13.031	4,425,964
2024-01-12	17.800	18.020	17.610	17.620	13.242	2,847,551
2024-01-11	17.710	18.000	17.480	17.750	13.339	3,810,378
2024-01-10	17.690	18.040	17.380	17.540	13.182	2,965,690
2024-01-09	17.750	18.090	17.660	17.770	13.354	2,818,868
2024-01-08	17.810	17.950	17.570	17.720	13.317	2,502,162
2024-01-05	17.980	18.100	17.560	17.820	13.392	3,059,841
2024-01-04	18.200	18.200	17.920	17.970	13.505	1,984,062
2024-01-03	18.110	18.420	17.870	18.040	13.557	3,885,016
2024-01-02	18.710	18.790	18.370	18.380	13.813	3,296,020
2023-12-29	18.600	18.900	18.400	18.700	14.053	6,236,652
2023-12-28	17.760	19.170	17.480	18.660	14.023	9,512,562
2023-12-27	17.880	18.000	17.710	17.810	13.385	2,774,850
2023-12-26	18.180	18.180	17.620	17.880	13.437	4,477,018
2023-12-25	18.040	18.250	17.730	18.180	13.663	5,216,328
2023-12-22	18.160	18.470	17.920	18.040	13.557	4,574,388
2023-12-21	17.870	18.380	17.830	18.210	13.685	4,120,090
2023-12-20	18.330	18.470	18.000	18.010	13.535	3,924,622
2023-12-19	18.100	18.330	17.930	18.220	13.693	4,130,230
2023-12-18	18.480	18.480	17.980	18.040	13.557	6,068,969
2023-12-15	18.500	18.680	18.330	18.400	13.828	2,630,134
2023-12-14	18.690	18.920	18.420	18.470	13.881	3,457,145
2023-12-13	18.580	19.140	18.320	18.720	14.068	6,023,417
2023-12-12	18.940	18.950	18.550	18.570	13.956	3,957,011
2023-12-11	18.310	18.980	18.270	18.930	14.226	4,862,984
2023-12-08	18.710	18.830	18.520	18.520	13.918	3,710,982
2023-12-07	18.610	18.770	18.440	18.600	13.978	4,011,290
2023-12-06	18.680	19.060	18.610	18.740	14.083	5,286,684
2023-12-05	19.250	19.310	18.650	18.690	14.046	7,542,860
2023-12-04	19.610	19.740	19.200	19.280	14.489	8,783,125
2023-12-01	20.300	20.360	19.480	19.680	14.790	9,029,320
2023-11-30	20.710	20.790	19.910	20.330	15.278	6,713,031
2023-11-29	20.950	21.240	20.680	20.810	15.639	3,370,380
2023-11-28	20.500	21.180	20.500	21.100	15.857	3,952,837
2023-11-27	20.720	21.020	20.190	20.740	15.586	5,058,150
2023-11-24	21.720	21.720	20.580	20.720	15.571	8,507,075
2023-11-23	21.490	22.020	21.380	21.720	16.323	4,442,776
2023-11-22	22.050	22.050	21.400	21.440	16.113	5,077,020
2023-11-21	22.230	22.360	21.950	22.180	16.669	5,687,175
2023-11-20	22.250	22.660	22.080	22.230	16.706	9,933,695
2023-11-17	21.420	22.330	21.300	22.270	16.736	11,623,795
2023-11-16	21.670	21.880	21.290	21.470	16.135	6,385,572
2023-11-15	21.380	21.850	20.610	21.740	16.338	11,657,230
2023-11-14	21.270	21.460	21.020	21.240	15.962	4,504,958
2023-11-13	20.890	21.590	20.890	21.330	16.030	7,967,742
2023-11-10	20.960	21.160	20.370	20.930	15.729	10,854,178
2023-11-09	22.210	22.520	21.020	21.040	15.812	15,589,250
2023-11-08	21.380	23.220	21.350	22.360	16.804	20,789,589
2023-11-07	21.400	21.850	21.110	21.480	16.143	9,045,624
2023-11-06	21.600	21.630	21.050	21.540	16.188	10,268,373
2023-11-03	20.850	21.660	20.770	21.300	16.007	15,170,144

← NewerPage 12 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.