Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.000	20.750	19.960	20.580	20.580	7,024,738
2026-07-22	20.950	20.950	20.040	20.270	20.270	9,648,929
2026-07-21	20.360	21.160	19.430	20.950	20.950	11,303,743
2026-07-20	21.580	22.000	19.750	20.410	20.410	14,627,487
2026-07-17	22.760	23.620	21.520	21.550	21.550	14,864,621
2026-07-16	22.390	23.620	22.210	22.680	22.680	10,165,030
2026-07-15	22.790	23.380	22.120	22.710	22.710	8,252,100
2026-07-14	23.440	23.440	21.920	22.680	22.680	11,805,547
2026-07-13	25.500	25.560	22.930	22.980	22.980	18,025,699
2026-07-10	23.330	26.780	23.200	25.850	25.850	23,276,996
2026-07-09	23.410	23.710	22.430	23.330	23.330	10,326,880
2026-07-08	24.730	25.050	23.450	23.480	23.480	11,304,240
2026-07-07	26.000	26.600	24.720	24.870	24.870	13,788,838
2026-07-06	26.610	26.950	25.620	25.640	25.640	18,043,615
2026-07-03	24.130	26.880	24.000	26.450	26.450	24,623,676
2026-07-02	23.250	25.520	23.060	24.070	24.070	18,867,836
2026-07-01	22.710	23.410	22.600	23.180	23.180	10,732,070
2026-06-30	21.710	23.070	21.600	22.720	22.720	9,767,193
2026-06-29	22.220	22.840	21.170	21.710	21.710	10,251,934
2026-06-26	22.600	22.640	21.620	21.950	21.950	10,998,998
2026-06-25	23.400	23.720	22.500	22.630	22.630	10,855,654
2026-06-24	24.190	24.390	23.200	23.490	23.490	8,090,486
2026-06-23	24.610	25.120	23.980	24.110	24.110	8,875,403
2026-06-22	25.790	26.160	24.030	24.850	24.850	14,825,029
2026-06-18	25.900	26.500	25.630	26.160	26.160	7,668,882
2026-06-17	26.250	26.800	25.780	25.910	25.910	7,690,848
2026-06-16	34.200	34.630	33.800	34.300	26.185	7,271,263
2026-06-15	33.180	34.180	32.740	34.160	26.078	8,780,297
2026-06-12	32.450	33.150	31.900	32.880	25.101	8,791,610
2026-06-11	32.090	32.410	31.300	31.510	24.055	7,048,225
2026-06-10	34.100	34.300	32.000	32.420	24.750	11,131,510
2026-06-09	34.890	34.910	33.610	34.450	26.299	8,064,371
2026-06-08	34.090	35.560	34.090	34.460	26.307	8,693,718
2026-06-05	34.080	36.490	32.880	35.560	27.147	15,718,032
2026-06-04	33.150	34.650	33.150	34.010	25.963	6,828,103
2026-06-03	34.330	35.160	33.350	33.680	25.711	9,173,450
2026-06-02	34.300	34.540	33.080	34.330	26.208	8,291,673
2026-06-01	35.110	35.400	33.890	33.970	25.933	10,612,940
2026-05-29	39.610	39.800	34.920	35.110	26.803	20,249,008
2026-05-28	39.710	40.250	38.730	39.630	30.254	10,097,295
2026-05-27	42.220	42.950	39.820	39.970	30.513	15,779,725
2026-05-26	43.380	44.360	42.110	42.680	32.582	14,973,530
2026-05-25	44.210	45.200	43.450	43.680	33.345	17,094,537
2026-05-22	43.360	43.750	42.200	43.700	33.361	14,496,722
2026-05-21	42.010	44.380	41.960	43.170	32.956	22,836,612
2026-05-20	43.000	43.050	41.680	41.920	32.002	10,690,267
2026-05-19	42.960	43.600	42.420	43.430	33.155	10,556,260
2026-05-18	43.260	43.680	42.580	42.860	32.719	12,216,100
2026-05-15	41.210	44.100	41.210	43.120	32.918	18,963,360
2026-05-14	43.000	43.100	41.210	41.210	31.460	10,051,345
2026-05-13	42.750	42.790	42.180	42.620	32.536	8,491,553
2026-05-12	43.520	43.860	42.500	42.860	32.719	10,758,074
2026-05-11	43.940	44.200	43.100	43.470	33.185	15,013,373
2026-05-08	42.050	44.440	41.650	43.540	33.238	19,667,103
2026-05-07	41.200	42.480	41.030	42.160	32.185	11,812,450
2026-05-06	40.500	41.580	40.400	41.180	31.437	11,629,004
2026-04-30	38.510	40.870	38.460	40.100	30.612	16,185,222
2026-04-29	38.650	38.980	38.370	38.560	29.437	9,967,488
2026-04-28	38.200	40.980	38.000	38.980	29.757	17,611,980
2026-04-27	38.350	38.500	37.500	38.080	29.070	7,297,290

← NewerPage 2 of 2 · 120 trading days

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.