Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19.170	19.370	19.060	19.330	14.527	4,420,390
2023-08-01	19.600	19.600	19.110	19.170	14.407	7,053,103
2023-07-31	19.930	20.080	19.430	19.500	14.655	8,308,692
2023-07-28	19.510	20.030	19.430	19.810	14.888	6,279,286
2023-07-27	20.000	20.460	19.670	19.700	14.805	7,613,248
2023-07-26	20.340	20.380	19.810	19.890	14.948	4,995,380
2023-07-25	20.170	20.580	20.080	20.430	15.354	6,293,680
2023-07-24	20.430	20.740	19.940	20.010	15.038	7,497,623
2023-07-21	20.400	20.430	19.950	19.990	15.023	7,416,801
2023-07-20	21.250	21.280	20.380	20.490	15.399	6,312,706
2023-07-19	20.900	21.060	20.750	21.020	15.797	4,483,017
2023-07-18	21.220	21.300	20.770	20.980	15.767	6,772,156
2023-07-17	21.310	21.320	20.730	20.900	15.707	6,508,719
2023-07-14	21.500	21.670	20.930	21.360	16.052	7,816,719
2023-07-13	21.840	22.110	21.280	21.380	16.067	11,368,172
2023-07-12	22.310	22.760	21.840	21.910	16.466	11,083,928
2023-07-11	21.760	22.750	21.510	22.370	16.811	11,788,240
2023-07-10	21.990	22.370	21.630	21.750	16.346	8,038,368
2023-07-07	22.440	22.740	21.810	21.890	16.451	9,394,681
2023-07-06	22.300	22.710	21.830	22.370	16.811	11,933,100
2023-07-05	22.970	23.070	22.010	22.020	16.548	19,766,165
2023-07-04	22.740	23.760	22.610	22.940	17.240	18,809,362
2023-07-03	24.860	24.860	22.560	22.700	17.059	28,243,789
2023-06-30	23.620	25.590	23.450	24.870	18.690	31,085,915
2023-06-29	22.370	24.340	21.790	23.800	17.886	33,703,133
2023-06-28	23.150	23.440	21.410	22.500	16.909	25,925,952
2023-06-27	21.500	23.000	21.210	22.940	17.240	25,884,012
2023-06-26	21.350	22.650	21.210	21.480	16.143	21,156,311
2023-06-21	21.190	23.260	21.190	22.350	16.717	36,135,420
2023-06-20	19.360	20.250	19.160	20.100	15.034	8,904,576
2023-06-19	19.300	19.720	19.260	19.300	14.436	4,780,877
2023-06-16	19.470	19.590	19.100	19.290	14.429	5,573,906
2023-06-15	19.200	19.670	19.060	19.420	14.526	6,304,337
2023-06-14	19.380	19.480	19.010	19.220	14.376	4,030,301
2023-06-13	19.170	19.600	19.140	19.340	14.466	7,398,136
2023-06-12	18.050	19.400	18.000	19.160	14.331	10,260,608
2023-06-09	18.130	18.370	17.910	18.090	13.531	3,767,400
2023-06-08	18.390	18.480	17.930	17.960	13.434	3,987,358
2023-06-07	18.690	18.750	18.150	18.230	13.636	3,451,188
2023-06-06	19.300	19.400	18.590	18.640	13.942	4,448,251
2023-06-05	19.070	19.550	18.650	19.300	14.436	7,325,240
2023-06-02	18.350	19.160	18.270	18.840	14.092	5,919,808
2023-06-01	17.990	18.600	17.820	18.270	13.665	4,404,072
2023-05-31	18.350	18.430	17.820	17.940	13.419	4,368,074
2023-05-30	18.340	18.990	18.270	18.430	13.785	4,224,350
2023-05-29	18.850	18.950	18.160	18.340	13.718	5,296,170
2023-05-26	18.600	19.020	18.290	18.940	14.167	6,130,532
2023-05-25	18.640	18.760	18.430	18.580	13.897	4,229,915
2023-05-24	18.650	18.840	18.420	18.640	13.942	3,258,491
2023-05-23	19.060	19.110	18.650	18.650	13.950	3,739,629
2023-05-22	18.940	19.080	18.510	18.900	14.137	3,773,135
2023-05-19	19.050	19.090	18.600	18.840	14.092	4,036,488
2023-05-18	19.240	19.340	18.830	18.990	14.204	4,324,000
2023-05-17	18.910	19.250	18.820	19.140	14.316	4,310,670
2023-05-16	18.920	19.300	18.760	18.820	14.077	5,364,320
2023-05-15	18.880	19.090	18.610	19.060	14.256	5,425,370
2023-05-12	19.110	19.440	18.720	18.850	14.099	6,556,741
2023-05-11	19.280	19.430	18.700	19.390	14.503	11,081,843
2023-05-10	18.500	20.320	18.400	19.630	14.683	21,125,174
2023-05-09	17.920	18.500	17.750	17.930	13.411	6,592,505

← NewerPage 14 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.