Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	19.500	19.820	19.250	19.480	14.509	1,643,574
2022-05-11	18.680	20.280	18.400	19.580	14.584	3,634,051
2022-05-10	18.100	18.800	17.800	18.680	13.913	1,950,416
2022-05-09	18.780	18.780	18.220	18.420	13.720	1,360,404
2022-05-06	18.660	19.060	18.500	18.600	13.854	2,179,613
2022-05-05	18.410	19.420	18.410	19.220	14.316	2,811,819
2022-04-29	17.880	18.480	17.200	18.400	13.705	2,939,255
2022-04-28	17.200	17.710	16.910	17.280	12.871	2,852,538
2022-04-27	16.390	17.720	15.550	17.550	13.072	3,709,633
2022-04-26	17.580	17.640	16.310	16.510	12.297	3,184,151
2022-04-25	18.640	18.800	17.210	17.340	12.915	3,141,611
2022-04-22	18.710	19.260	18.560	19.190	14.293	2,502,955
2022-04-21	19.480	19.640	18.910	19.000	14.152	3,253,322
2022-04-20	19.200	19.970	19.100	19.490	14.517	3,657,394
2022-04-19	19.300	19.890	18.900	19.340	14.405	5,124,068
2022-04-18	19.440	19.800	18.800	19.700	14.673	6,223,787
2022-04-15	17.800	19.690	17.510	19.450	14.487	7,969,582
2022-04-14	18.210	18.210	17.630	17.710	13.191	1,849,905
2022-04-13	18.290	18.300	17.600	17.830	13.280	2,661,739
2022-04-12	17.990	18.420	17.700	18.280	13.615	2,488,658
2022-04-11	19.140	19.140	17.710	17.930	13.355	3,927,721
2022-04-08	20.000	20.000	18.900	19.080	14.211	3,794,688
2022-04-07	21.220	21.290	19.730	19.810	14.755	5,068,575
2022-04-06	21.730	21.750	21.100	21.200	15.790	2,237,436
2022-04-01	21.660	21.940	21.540	21.730	16.185	1,592,211
2022-03-31	22.540	22.750	21.700	21.890	16.304	1,561,066
2022-03-30	22.570	22.810	22.300	22.590	16.826	1,095,525
2022-03-29	22.490	22.590	22.070	22.380	16.669	1,360,665
2022-03-28	22.510	22.680	21.880	22.470	16.736	1,865,839
2022-03-25	22.880	23.160	22.660	22.690	16.900	1,285,528
2022-03-24	23.010	23.250	22.740	22.900	17.057	1,346,365
2022-03-23	23.410	23.700	23.110	23.300	17.355	1,346,529
2022-03-22	23.730	23.730	23.210	23.280	17.340	1,748,090
2022-03-21	23.210	23.850	22.930	23.780	17.712	2,809,363
2022-03-18	22.880	23.540	22.850	23.200	17.280	2,945,636
2022-03-17	22.200	23.850	22.200	23.240	17.310	5,538,952
2022-03-16	21.110	22.290	20.260	21.940	16.342	4,499,842
2022-03-15	22.020	22.250	20.730	20.780	15.478	4,058,158
2022-03-14	22.690	22.900	22.020	22.050	16.423	2,439,502
2022-03-11	22.500	23.300	22.010	23.130	17.228	2,558,270
2022-03-10	22.910	23.420	22.740	22.790	16.975	3,043,274
2022-03-09	23.190	23.470	22.000	22.370	16.662	3,486,470
2022-03-08	22.930	23.430	22.130	23.190	17.273	3,894,010
2022-03-07	23.800	24.470	22.800	22.950	17.094	4,161,849
2022-03-04	24.900	24.930	23.910	24.000	17.876	3,491,788
2022-03-03	24.990	25.240	24.250	25.170	18.747	3,887,946
2022-03-02	25.250	25.250	24.870	25.000	18.621	1,856,753
2022-03-01	25.480	25.820	25.030	25.500	18.993	2,386,459
2022-02-28	25.560	25.980	25.070	25.260	18.814	3,020,212
2022-02-25	25.660	26.360	25.500	25.720	19.157	3,516,763
2022-02-24	25.830	26.200	24.750	25.170	18.747	4,037,333
2022-02-23	24.850	26.100	24.850	25.950	19.328	3,901,856
2022-02-22	25.000	25.150	24.390	24.900	18.546	2,142,232
2022-02-21	24.890	25.210	24.890	25.200	18.770	1,283,031
2022-02-18	25.290	25.370	24.900	25.090	18.688	2,245,048
2022-02-17	25.400	25.730	25.050	25.400	18.919	3,832,351
2022-02-16	24.700	26.120	24.700	25.450	18.956	5,339,139
2022-02-15	24.240	24.680	23.910	24.330	18.122	2,243,733
2022-02-14	23.980	24.610	23.260	24.020	17.891	3,483,262
2022-02-11	24.380	24.570	23.620	23.900	17.801	4,796,669

← NewerPage 19 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.