Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18.800	19.180	17.340	17.970	13.441	13,539,068
2023-05-05	18.780	18.960	18.580	18.830	14.084	2,677,090
2023-05-04	19.350	19.480	18.730	18.880	14.122	4,121,910
2023-04-28	19.930	20.060	19.320	19.350	14.473	3,044,701
2023-04-27	20.180	20.180	19.470	19.600	14.660	2,859,610
2023-04-26	18.990	20.060	18.820	19.900	14.885	4,374,177
2023-04-25	19.440	19.800	18.600	18.800	14.062	4,310,800
2023-04-24	19.850	20.180	19.280	19.440	14.541	4,687,020
2023-04-21	20.500	20.680	19.820	19.840	14.840	4,406,261
2023-04-20	21.260	21.260	20.470	20.500	15.333	4,084,407
2023-04-19	21.440	21.470	20.880	21.140	15.812	5,348,330
2023-04-18	21.980	22.080	21.360	21.410	16.014	6,463,797
2023-04-17	21.030	22.420	21.000	21.980	16.441	10,824,187
2023-04-14	20.000	20.990	19.940	20.930	15.655	5,892,515
2023-04-13	20.610	20.660	19.830	20.000	14.960	3,869,634
2023-04-12	20.010	20.880	19.900	20.600	15.408	5,610,540
2023-04-11	20.170	20.210	19.590	19.970	14.937	5,836,610
2023-04-10	20.620	20.620	20.030	20.170	15.087	4,095,304
2023-04-07	20.500	20.860	20.390	20.620	15.423	2,284,965
2023-04-06	20.600	20.620	20.110	20.490	15.326	3,869,442
2023-04-04	21.190	21.190	20.370	20.570	15.386	4,426,441
2023-04-03	21.540	21.550	21.030	21.160	15.827	3,840,197
2023-03-31	21.340	21.750	21.210	21.550	16.119	5,088,281
2023-03-30	20.930	21.410	20.860	21.320	15.947	4,272,188
2023-03-29	20.720	21.490	20.670	20.860	15.603	6,045,910
2023-03-28	21.160	21.230	20.500	20.720	15.498	4,523,220
2023-03-27	21.380	21.440	20.960	21.040	15.737	4,670,393
2023-03-24	21.760	21.930	21.380	21.440	16.037	3,614,312
2023-03-23	21.850	22.200	21.640	21.750	16.269	4,269,200
2023-03-22	21.680	22.770	21.680	21.840	16.336	5,967,588
2023-03-21	21.320	22.040	21.210	21.780	16.291	4,435,184
2023-03-20	21.350	21.620	20.930	21.350	15.969	4,347,374
2023-03-17	21.420	21.730	20.810	21.400	16.007	3,998,852
2023-03-16	21.350	21.770	21.200	21.420	16.022	5,224,284
2023-03-15	22.280	22.980	21.340	21.400	16.007	8,046,776
2023-03-14	22.320	22.560	21.320	22.250	16.642	5,720,130
2023-03-13	22.660	23.050	22.250	22.440	16.785	4,921,907
2023-03-10	23.480	23.500	22.400	22.910	17.136	9,592,048
2023-03-09	24.500	24.500	23.200	23.570	17.630	7,811,134
2023-03-08	24.410	24.600	24.120	24.510	18.333	2,247,180
2023-03-07	24.910	25.310	24.360	24.410	18.258	3,897,106
2023-03-06	25.500	25.600	24.350	24.900	18.625	8,071,008
2023-03-03	25.190	26.070	25.100	25.620	19.163	5,538,949
2023-03-02	25.700	25.980	25.020	25.100	18.774	4,732,910
2023-03-01	25.680	25.690	25.150	25.390	18.991	2,618,330
2023-02-28	25.870	26.000	25.200	25.640	19.178	3,807,182
2023-02-27	26.270	26.270	25.600	25.870	19.350	4,412,720
2023-02-24	26.550	26.740	25.800	26.200	19.597	3,082,670
2023-02-23	26.690	27.150	26.290	26.540	19.851	2,797,986
2023-02-22	26.980	27.300	26.510	26.600	19.896	2,441,842
2023-02-21	27.250	27.400	26.700	26.930	20.143	3,616,934
2023-02-20	26.760	27.260	26.520	27.080	20.255	4,106,258
2023-02-17	27.660	27.660	26.810	26.910	20.128	4,767,744
2023-02-16	28.500	28.960	27.480	27.660	20.689	3,605,565
2023-02-15	28.020	29.270	28.020	28.750	21.504	6,067,356
2023-02-14	27.440	28.790	27.440	28.170	21.070	5,125,868
2023-02-13	27.530	28.350	27.050	27.430	20.517	5,152,940
2023-02-10	27.370	27.560	26.710	27.320	20.435	3,351,337
2023-02-09	27.420	27.550	27.030	27.350	20.457	2,893,462
2023-02-08	27.820	27.890	27.260	27.420	20.510	3,568,250

← NewerPage 15 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.