Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	25.060	25.970	24.340	24.680	18.382	7,321,067
2022-02-09	24.990	25.120	24.410	24.520	18.263	4,721,979
2022-02-08	25.670	25.680	24.380	24.820	18.487	3,406,046
2022-02-07	25.800	26.050	25.120	25.510	19.001	2,956,220
2022-01-28	26.050	26.210	24.240	25.470	18.971	8,058,056
2022-01-27	26.000	26.360	25.600	25.920	19.306	4,434,271
2022-01-26	24.800	25.870	24.750	25.610	19.075	4,121,930
2022-01-25	25.350	25.770	24.680	24.750	18.435	2,734,914
2022-01-24	24.850	25.590	24.650	25.280	18.829	2,879,645
2022-01-21	25.100	25.550	24.850	24.870	18.524	3,436,213
2022-01-20	26.240	26.480	24.880	25.080	18.680	7,115,694
2022-01-19	27.040	27.240	26.030	26.350	19.626	3,717,989
2022-01-18	27.110	27.390	26.610	27.060	20.155	4,617,559
2022-01-17	26.380	27.450	26.350	27.100	20.185	4,798,497
2022-01-14	27.500	27.580	26.090	26.380	19.649	9,319,510
2022-01-13	29.190	29.190	26.920	27.000	20.110	7,329,504
2022-01-12	27.480	29.280	27.430	28.700	21.377	5,447,542
2022-01-11	27.880	28.690	27.130	27.160	20.230	3,800,323
2022-01-10	28.270	28.480	27.000	27.610	20.565	7,079,532
2022-01-07	29.420	30.070	27.980	28.280	21.064	4,281,997
2022-01-06	27.990	30.080	27.820	29.450	21.935	6,087,198
2022-01-05	29.360	29.440	27.510	27.910	20.788	5,880,981
2022-01-04	31.000	31.240	29.110	29.390	21.891	6,556,669
2021-12-31	30.390	31.480	29.820	31.200	23.239	5,618,889
2021-12-30	28.800	31.160	28.740	30.500	22.717	6,688,115
2021-12-29	29.520	30.050	28.660	28.800	21.451	3,308,973
2021-12-28	28.510	29.840	28.170	29.750	22.159	3,843,502
2021-12-27	29.210	29.430	28.340	28.700	21.377	3,507,400
2021-12-24	30.600	31.270	28.680	29.220	21.764	6,944,150
2021-12-23	30.090	30.640	29.790	30.250	22.531	4,985,864
2021-12-22	28.030	30.900	27.930	30.410	22.650	12,370,311
2021-12-21	27.010	28.450	26.960	28.310	21.086	7,446,172
2021-12-20	28.220	28.220	26.810	26.920	20.051	4,280,094
2021-12-17	28.300	28.380	27.350	27.560	20.528	4,008,071
2021-12-16	28.880	29.300	27.910	28.350	21.116	5,600,197
2021-12-15	29.900	30.100	28.580	28.830	21.473	6,795,469
2021-12-14	30.530	30.780	29.680	29.980	22.330	5,422,934
2021-12-13	31.430	31.440	30.100	30.550	22.755	3,074,869
2021-12-10	30.800	31.350	30.330	31.150	23.201	2,246,332
2021-12-09	30.690	31.500	30.290	30.700	22.866	3,085,461
2021-12-08	30.080	30.690	29.520	30.480	22.702	3,617,732
2021-12-07	30.860	31.410	29.780	30.080	22.405	3,350,371
2021-12-06	32.000	32.230	30.450	31.000	23.090	4,913,842
2021-12-03	32.020	32.830	31.880	32.150	23.946	1,988,121
2021-12-02	32.880	32.880	31.370	32.200	23.983	4,234,009
2021-12-01	33.680	33.970	32.220	32.810	24.438	3,576,222
2021-11-30	32.400	33.920	32.070	33.700	25.101	6,275,326
2021-11-29	31.770	32.580	31.520	31.930	23.782	4,281,850
2021-11-26	31.880	32.840	31.710	32.170	23.961	2,380,240
2021-11-25	32.840	33.190	31.720	32.170	23.961	4,120,937
2021-11-24	33.340	33.770	31.510	33.120	24.669	5,086,201
2021-11-23	33.790	34.080	32.880	33.250	24.766	2,662,270
2021-11-22	32.000	33.880	31.600	33.790	25.168	4,129,321
2021-11-19	32.010	32.930	31.350	31.850	23.723	5,249,492
2021-11-18	35.440	35.490	31.890	32.200	23.983	4,567,954
2021-11-17	32.910	34.000	32.780	33.860	25.220	3,964,014
2021-11-16	34.390	34.780	32.350	33.050	24.617	6,757,177
2021-11-15	36.020	37.070	34.160	34.600	25.771	8,579,153
2021-11-12	33.300	36.650	33.220	35.850	26.702	9,617,639
2021-11-11	32.990	33.800	32.990	33.340	24.833	4,400,893

← NewerPage 20 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.