Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	25.900	26.440	25.660	26.330	19.694	3,436,602
2022-08-04	27.350	27.350	25.510	25.780	19.283	7,276,855
2022-08-03	27.210	27.900	26.600	27.000	20.195	5,216,425
2022-08-02	27.800	27.830	26.500	26.990	20.188	4,560,119
2022-08-01	28.720	29.080	27.640	27.810	20.801	6,547,580
2022-07-29	29.290	29.510	28.540	28.880	21.602	2,912,010
2022-07-28	29.120	30.250	28.800	29.300	21.916	5,895,210
2022-07-27	27.770	29.490	27.600	29.180	21.826	8,028,380
2022-07-26	26.490	28.300	25.900	27.850	20.831	7,315,655
2022-07-25	26.500	26.930	25.810	26.350	19.709	4,603,631
2022-07-22	27.000	27.540	26.350	26.500	19.821	4,711,443
2022-07-21	26.790	27.850	26.360	27.180	20.330	5,569,902
2022-07-20	26.760	27.160	26.120	26.810	20.053	4,866,262
2022-07-19	26.270	27.580	25.510	26.640	19.926	9,980,864
2022-07-18	24.950	26.170	23.800	25.880	19.358	11,843,678
2022-07-15	24.880	25.620	23.850	24.850	18.587	10,430,435
2022-07-14	24.510	26.200	24.310	25.620	19.163	7,971,511
2022-07-13	23.770	24.750	23.290	24.500	18.325	5,022,747
2022-07-12	24.540	24.880	23.500	23.770	17.705	4,782,492
2022-07-11	25.110	25.130	24.000	24.430	18.196	4,843,012
2022-07-08	26.140	26.150	24.700	24.950	18.583	8,908,640
2022-07-07	24.520	26.390	24.220	26.140	19.470	7,937,094
2022-07-06	24.440	25.250	24.180	24.510	18.256	6,009,458
2022-07-05	25.350	25.980	24.300	24.540	18.278	5,707,300
2022-07-04	25.770	26.040	25.180	25.250	18.807	5,448,396
2022-07-01	25.920	26.080	25.210	25.730	19.164	3,851,770
2022-06-30	26.480	26.480	25.000	25.920	19.306	12,166,697
2022-06-29	28.110	28.110	26.270	26.470	19.716	9,283,986
2022-06-28	27.740	28.390	27.100	28.260	21.049	9,580,833
2022-06-27	29.000	29.000	27.680	27.750	20.669	11,653,396
2022-06-24	29.260	29.490	28.700	29.060	21.645	6,830,788
2022-06-23	28.560	29.830	28.150	29.710	22.129	12,758,749
2022-06-22	27.660	29.430	27.110	28.560	21.272	12,173,356
2022-06-21	27.500	29.340	26.770	27.390	20.401	8,718,780
2022-06-20	28.420	28.960	27.780	28.560	21.272	9,482,655
2022-06-17	27.150	28.800	27.000	28.590	21.295	10,342,995
2022-06-16	27.030	28.470	26.730	27.450	20.446	10,683,795
2022-06-15	27.740	29.770	27.360	27.360	20.379	21,290,487
2022-06-14	26.400	28.370	25.800	27.700	20.632	13,399,227
2022-06-13	25.010	27.000	24.680	26.400	19.664	16,084,123
2022-06-10	22.830	24.980	22.350	24.500	18.248	13,238,581
2022-06-09	23.820	24.550	22.700	22.850	17.019	8,010,497
2022-06-08	22.400	23.890	22.340	23.670	17.630	12,330,509
2022-06-07	23.400	23.400	22.010	22.330	16.632	9,531,428
2022-06-06	23.950	24.100	22.880	23.500	17.503	12,763,202
2022-06-02	22.850	24.380	22.500	23.800	17.727	7,683,150
2022-06-01	21.950	22.990	21.900	22.880	17.042	6,172,316
2022-05-31	22.380	22.380	21.630	21.760	16.208	3,017,006
2022-05-30	21.030	22.220	20.580	22.150	16.498	6,358,394
2022-05-27	21.610	22.090	20.800	21.000	15.641	2,577,775
2022-05-26	21.440	21.840	20.620	21.680	16.148	2,894,477
2022-05-25	21.310	21.730	20.950	21.270	15.843	2,446,080
2022-05-24	22.880	23.110	21.400	21.580	16.073	6,384,003
2022-05-23	21.770	22.580	21.400	22.420	16.699	4,729,423
2022-05-20	21.450	22.110	21.320	21.770	16.215	3,754,189
2022-05-19	20.950	21.500	20.800	21.320	15.880	2,784,372
2022-05-18	20.470	21.400	20.060	21.370	15.917	5,747,294
2022-05-17	19.430	20.350	19.320	20.190	15.038	4,354,012
2022-05-16	20.880	20.880	19.330	19.420	14.465	4,374,336
2022-05-13	19.680	20.500	19.410	20.410	15.202	3,556,785

← NewerPage 18 of 21 · 1,220 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.