Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.650	28.400	27.000	27.950	20.906	6,202,627
2023-02-06	26.230	27.750	25.990	27.410	20.502	9,283,108
2023-02-03	26.520	27.390	26.110	26.230	19.619	5,188,514
2023-02-02	26.350	27.280	26.300	26.720	19.986	8,074,907
2023-02-01	25.330	26.800	25.110	26.220	19.612	15,029,926
2023-01-31	24.790	25.370	24.420	25.100	18.774	7,067,793
2023-01-30	24.350	25.870	24.350	24.790	18.542	10,040,440
2023-01-20	23.900	24.100	23.270	23.870	17.854	6,327,816
2023-01-19	24.770	24.770	23.400	23.850	17.839	7,861,218
2023-01-18	25.200	25.380	24.490	24.570	18.378	3,011,981
2023-01-17	25.160	25.460	24.650	24.790	18.542	3,750,191
2023-01-16	25.400	25.620	25.230	25.260	18.894	1,735,942
2023-01-13	25.840	25.920	25.320	25.430	19.021	1,886,510
2023-01-12	25.540	25.950	25.400	25.640	19.178	1,915,648
2023-01-11	26.360	26.360	25.520	25.540	19.103	1,211,262
2023-01-10	26.380	26.540	25.730	26.310	19.679	2,215,293
2023-01-09	27.020	27.020	26.050	26.370	19.724	3,716,092
2023-01-06	25.230	26.430	25.130	26.240	19.627	3,717,116
2023-01-05	24.710	25.580	24.620	25.250	18.886	1,355,380
2023-01-04	24.950	25.010	24.630	24.700	18.475	1,446,199
2023-01-03	24.800	25.090	24.590	25.030	18.722	2,049,144
2022-12-30	24.810	25.160	24.650	24.760	18.520	909,496
2022-12-29	24.800	25.250	24.800	24.810	18.557	786,630
2022-12-28	25.400	25.670	24.800	24.880	18.610	1,361,386
2022-12-27	25.350	25.610	25.110	25.520	19.088	970,619
2022-12-26	24.620	25.360	24.510	25.210	18.856	979,774
2022-12-23	24.940	25.170	24.600	24.800	18.550	1,080,170
2022-12-22	25.500	25.600	25.010	25.120	18.789	1,283,315
2022-12-21	25.990	26.150	24.930	25.500	19.073	2,268,526
2022-12-20	25.160	26.080	25.160	25.900	19.373	2,947,444
2022-12-19	25.500	26.090	25.050	25.140	18.804	1,623,050
2022-12-16	25.350	25.740	25.060	25.500	19.073	1,368,010
2022-12-15	25.260	25.750	25.200	25.580	19.133	1,726,309
2022-12-14	25.450	25.780	25.250	25.260	18.894	948,792
2022-12-13	25.760	26.100	25.170	25.380	18.984	1,786,423
2022-12-12	26.200	26.210	25.470	25.480	19.058	2,204,779
2022-12-09	26.300	26.310	26.000	26.020	19.462	1,508,494
2022-12-08	26.090	26.590	25.900	26.000	19.447	2,065,856
2022-12-07	27.050	27.230	26.090	26.140	19.552	4,708,863
2022-12-06	26.600	27.340	26.350	27.030	20.218	1,860,105
2022-12-05	26.980	27.430	26.560	26.750	20.008	1,882,855
2022-12-02	26.840	27.100	26.490	26.620	19.911	1,411,469
2022-12-01	27.230	28.000	26.670	26.830	20.068	3,458,067
2022-11-30	26.650	27.650	26.300	27.080	20.255	2,845,198
2022-11-29	26.410	26.660	26.010	26.580	19.881	1,755,915
2022-11-28	26.190	26.680	25.550	26.400	19.747	1,020,528
2022-11-25	26.920	26.970	26.010	26.200	19.597	1,572,220
2022-11-24	26.950	27.490	26.710	26.920	20.136	1,048,981
2022-11-23	27.340	27.350	26.440	26.950	20.158	1,590,979
2022-11-22	27.960	27.960	26.920	27.000	20.195	1,266,487
2022-11-21	26.800	28.000	26.610	27.590	20.637	2,349,301
2022-11-18	27.220	27.680	26.910	27.000	20.195	1,670,669
2022-11-17	27.890	28.000	27.080	27.350	20.457	3,427,034
2022-11-16	27.720	29.150	26.900	28.470	21.295	6,736,480
2022-11-15	27.400	28.010	27.220	27.710	20.726	4,162,124
2022-11-14	28.490	28.490	27.300	27.700	20.719	3,026,366
2022-11-11	28.710	29.180	28.000	28.000	20.943	2,570,999
2022-11-10	29.100	29.100	27.900	28.190	21.085	2,929,851
2022-11-09	29.600	29.850	29.120	29.180	21.826	1,765,816
2022-11-08	30.280	30.280	29.320	29.750	22.252	2,517,785

← NewerPage 16 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.