Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	30.520	31.300	29.500	30.300	22.664	5,593,195
2022-11-04	29.500	30.970	28.910	30.520	22.828	5,881,579
2022-11-03	28.790	29.990	28.460	29.200	21.841	4,338,750
2022-11-02	25.510	29.270	25.510	29.040	21.721	10,605,286
2022-11-01	25.960	26.800	24.890	26.110	19.530	9,753,292
2022-10-31	27.060	27.350	26.020	26.400	19.747	3,701,588
2022-10-28	27.360	28.000	26.800	27.060	20.240	3,686,004
2022-10-27	27.880	28.480	27.330	27.780	20.779	4,085,372
2022-10-26	29.330	30.120	27.860	28.280	21.153	6,132,727
2022-10-25	28.150	29.850	27.650	29.300	21.916	4,190,765
2022-10-24	29.060	29.580	27.850	28.090	21.011	3,469,294
2022-10-21	29.510	29.960	29.000	29.090	21.759	2,144,086
2022-10-20	30.770	30.810	28.800	29.500	22.065	7,410,698
2022-10-19	29.450	31.550	28.750	31.300	23.412	6,572,311
2022-10-18	29.560	30.660	29.290	29.800	22.290	3,797,084
2022-10-17	30.500	30.500	28.500	29.500	22.065	4,862,933
2022-10-14	31.110	31.110	29.800	30.270	22.641	5,699,673
2022-10-13	31.200	32.060	29.960	30.810	23.045	4,713,816
2022-10-12	29.100	31.800	28.170	31.400	23.486	5,839,980
2022-10-11	27.320	29.450	26.800	29.080	21.751	4,274,363
2022-10-10	28.180	28.900	27.080	27.300	20.420	2,125,900
2022-09-30	29.270	29.500	28.070	28.300	21.168	2,757,229
2022-09-29	28.670	29.860	28.350	29.570	22.118	3,755,440
2022-09-28	29.040	31.200	28.150	28.650	21.430	4,954,926
2022-09-27	30.820	30.860	29.230	29.400	21.991	5,343,618
2022-09-26	27.720	31.180	27.380	29.920	22.379	14,216,410
2022-09-23	27.650	27.970	26.730	26.860	20.091	3,524,133
2022-09-22	28.300	29.210	27.300	27.680	20.704	3,108,719
2022-09-21	28.940	29.740	27.850	28.080	21.003	4,917,640
2022-09-20	28.420	30.310	28.420	29.350	21.953	4,160,260
2022-09-19	28.940	29.510	27.800	28.560	21.362	3,712,754
2022-09-16	29.510	30.080	29.110	29.300	21.916	4,247,677
2022-09-15	31.840	31.840	28.200	29.800	22.290	8,245,554
2022-09-14	30.910	31.790	30.300	31.630	23.659	3,519,253
2022-09-13	32.300	33.800	30.930	31.310	23.419	5,099,751
2022-09-09	31.930	31.960	30.900	31.470	23.539	2,352,828
2022-09-08	33.300	33.300	31.610	31.930	23.883	4,014,532
2022-09-07	33.750	34.200	32.520	32.980	24.668	3,021,278
2022-09-06	32.110	34.060	31.250	33.750	25.244	6,178,608
2022-09-05	31.800	32.490	30.300	32.120	24.025	7,377,900
2022-09-02	29.100	31.920	29.100	31.650	23.673	8,059,936
2022-09-01	29.410	30.150	28.530	29.420	22.005	6,874,247
2022-08-31	33.140	33.270	29.010	29.410	21.998	10,680,030
2022-08-30	33.010	33.640	32.200	33.350	24.945	5,793,352
2022-08-29	32.000	33.460	31.650	33.010	24.691	3,457,148
2022-08-26	34.100	34.470	32.150	32.710	24.466	7,815,685
2022-08-25	32.000	33.600	30.380	33.050	24.721	10,886,382
2022-08-24	33.800	34.280	31.300	31.990	23.928	9,468,222
2022-08-23	33.660	34.780	32.820	34.310	25.663	12,456,221
2022-08-22	31.110	34.280	31.110	34.030	25.454	14,437,515
2022-08-19	29.500	32.400	29.450	30.610	22.896	12,841,052
2022-08-18	28.000	29.600	28.000	29.330	21.938	5,931,528
2022-08-17	27.930	28.550	27.280	28.460	21.287	5,211,368
2022-08-16	27.430	28.770	27.010	28.210	21.100	4,490,699
2022-08-15	27.280	27.800	26.800	27.500	20.569	3,150,620
2022-08-12	27.690	28.170	27.210	27.300	20.420	2,814,968
2022-08-11	28.360	28.490	27.680	27.950	20.906	3,272,820
2022-08-10	28.360	28.880	27.610	28.770	21.519	3,903,971
2022-08-09	29.950	29.950	27.920	28.450	21.280	5,644,993
2022-08-08	26.840	28.850	25.920	28.850	21.579	8,302,612

← NewerPage 17 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.