Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.000	21.250	20.470	20.470	15.384	11,734,340
2023-11-01	20.010	21.350	19.960	21.030	15.804	17,983,751
2023-10-31	20.280	20.580	19.830	20.110	15.113	8,507,151
2023-10-30	20.330	20.620	19.710	20.400	15.331	17,632,984
2023-10-27	21.690	21.700	20.820	20.980	15.767	15,914,437
2023-10-26	20.360	21.690	20.150	21.530	16.180	20,582,668
2023-10-25	19.880	20.850	19.820	20.460	15.376	14,458,306
2023-10-24	19.400	20.100	19.250	20.010	15.038	8,279,050
2023-10-23	19.680	20.000	19.050	19.400	14.579	6,903,020
2023-10-20	19.600	20.150	19.440	19.540	14.685	7,073,690
2023-10-19	19.930	20.050	19.460	19.620	14.745	8,298,643
2023-10-18	19.800	20.380	19.460	20.100	15.105	11,682,862
2023-10-17	20.160	20.190	19.600	19.890	14.948	7,106,084
2023-10-16	20.120	20.980	19.970	20.150	15.143	12,215,681
2023-10-13	19.720	20.480	19.660	20.250	15.218	13,207,080
2023-10-12	19.830	20.050	19.610	19.880	14.940	6,843,781
2023-10-11	19.660	20.020	19.450	19.740	14.835	7,072,659
2023-10-10	19.810	19.940	19.600	19.710	14.812	9,212,006
2023-10-09	19.190	20.530	19.190	19.980	15.015	16,926,587
2023-09-28	18.100	19.150	18.050	18.970	14.256	12,661,477
2023-09-27	18.060	18.280	17.950	17.970	13.505	4,252,419
2023-09-26	18.500	18.570	18.140	18.170	13.655	3,866,486
2023-09-25	18.180	18.800	18.120	18.550	13.941	6,572,364
2023-09-22	17.660	18.180	17.540	18.180	13.663	4,736,124
2023-09-21	17.870	18.100	17.600	17.700	13.302	4,139,398
2023-09-20	18.000	18.280	17.900	17.930	13.475	4,089,280
2023-09-19	18.350	18.480	18.080	18.150	13.640	4,947,246
2023-09-18	17.870	18.930	17.800	18.560	13.948	8,402,946
2023-09-15	18.140	18.210	17.840	17.890	13.445	6,210,626
2023-09-14	18.630	18.630	18.050	18.130	13.625	7,021,995
2023-09-13	19.220	19.250	18.430	18.730	14.076	7,340,840
2023-09-12	19.550	19.690	19.200	19.250	14.467	7,782,092
2023-09-11	19.880	19.930	19.380	19.580	14.715	12,168,180
2023-09-08	18.840	20.180	18.200	20.050	15.068	19,743,677
2023-09-07	20.130	20.130	18.910	18.930	14.226	16,505,918
2023-09-06	19.100	20.200	19.000	20.150	15.143	18,520,154
2023-09-05	19.300	19.830	19.150	19.250	14.467	10,765,046
2023-09-04	19.450	19.530	18.900	19.170	14.407	8,818,869
2023-09-01	19.210	19.630	18.790	19.470	14.632	9,572,030
2023-08-31	19.600	19.860	19.090	19.220	14.444	11,191,276
2023-08-30	19.600	20.150	19.300	19.750	14.842	20,644,396
2023-08-29	17.600	19.770	17.510	19.400	14.579	19,194,450
2023-08-28	18.800	18.900	17.520	17.720	13.317	6,162,520
2023-08-25	18.000	18.260	17.650	17.720	13.317	4,951,332
2023-08-24	18.020	18.350	17.580	18.150	13.640	4,372,420
2023-08-23	18.100	18.320	17.890	17.920	13.467	3,355,170
2023-08-22	18.540	18.540	17.860	18.190	13.670	5,325,911
2023-08-21	18.560	18.800	18.170	18.180	13.663	5,564,569
2023-08-18	18.440	18.740	18.360	18.700	14.053	7,950,774
2023-08-17	17.880	18.590	17.700	18.440	13.858	5,706,090
2023-08-16	18.050	18.250	17.880	17.900	13.452	2,930,070
2023-08-15	18.350	18.550	17.980	18.180	13.663	3,549,988
2023-08-14	18.140	18.360	17.820	18.340	13.783	5,454,146
2023-08-11	18.650	18.720	18.310	18.330	13.775	4,039,713
2023-08-10	18.780	18.830	18.500	18.520	13.918	5,351,060
2023-08-09	19.060	19.080	18.680	18.780	14.114	6,191,250
2023-08-08	19.080	19.330	19.000	19.120	14.369	4,815,989
2023-08-07	19.150	19.330	18.990	19.100	14.354	4,948,892
2023-08-04	19.030	19.300	18.960	19.150	14.392	4,903,298
2023-08-03	19.190	19.290	18.910	19.020	14.294	5,428,488

← NewerPage 13 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.