Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	57.980	59.990	57.300	57.740	44.079	24,917,431
2026-01-20	58.220	60.150	57.350	58.990	45.033	32,467,792
2026-01-19	57.170	58.880	55.500	57.600	43.972	27,746,030
2026-01-16	56.120	57.440	56.020	56.190	42.896	21,498,855
2026-01-15	53.600	59.900	53.600	56.300	42.979	34,716,827
2026-01-14	52.850	55.300	52.300	53.290	40.682	24,264,000
2026-01-13	57.000	57.000	52.660	52.850	40.346	30,666,071
2026-01-12	55.300	58.440	53.700	57.870	44.178	38,182,092
2026-01-09	54.450	57.580	53.990	54.450	41.567	33,548,153
2026-01-08	53.010	54.500	52.650	54.490	41.598	21,659,625
2026-01-07	52.890	53.890	52.070	53.050	40.498	19,250,195
2026-01-06	55.000	55.000	53.040	53.340	40.720	22,581,495
2026-01-05	55.080	56.260	54.680	55.240	42.170	18,870,400
2025-12-31	55.600	56.880	54.100	55.870	42.651	28,355,996
2025-12-30	52.660	56.260	51.780	56.260	42.949	35,672,240
2025-12-29	52.500	55.150	52.080	53.730	41.018	25,861,175
2025-12-26	53.450	55.400	52.080	52.530	40.101	31,770,473
2025-12-25	50.490	54.460	49.850	53.520	40.857	36,887,857
2025-12-24	47.710	50.850	46.550	50.100	38.246	24,596,880
2025-12-23	48.430	49.300	47.750	48.240	36.826	15,594,937
2025-12-22	48.280	49.100	47.800	48.420	36.964	19,669,296
2025-12-19	46.400	49.370	46.030	47.200	36.033	17,330,300
2025-12-18	45.110	47.950	44.930	46.350	35.384	12,522,770
2025-12-17	45.250	46.450	44.690	45.890	35.032	8,747,705
2025-12-16	47.680	47.880	45.010	45.410	34.666	10,903,360
2025-12-15	48.880	49.410	47.400	47.630	36.361	11,553,774
2025-12-12	46.580	50.660	45.750	48.450	36.987	20,507,392
2025-12-11	49.000	49.170	46.620	46.700	35.651	13,110,440
2025-12-10	48.520	49.090	47.800	48.700	37.178	10,033,920
2025-12-09	49.300	50.600	48.700	48.990	37.399	13,205,558
2025-12-08	50.750	51.230	49.500	50.340	38.430	21,728,608
2025-12-05	46.880	49.880	46.550	49.750	37.979	21,402,655
2025-12-04	48.030	48.280	46.000	46.800	35.727	14,032,560
2025-12-03	46.650	47.840	45.910	46.060	35.162	7,797,088
2025-12-02	48.000	48.090	46.380	46.520	35.513	11,829,663
2025-12-01	47.000	49.090	46.670	48.350	36.910	21,303,625
2025-11-28	45.500	47.930	45.250	47.320	36.124	15,562,001
2025-11-27	45.890	47.330	45.520	45.850	35.002	11,659,841
2025-11-26	43.700	47.860	43.210	46.500	35.498	22,905,888
2025-11-25	43.270	44.390	43.100	43.730	33.384	10,217,350
2025-11-24	42.400	43.750	42.090	43.260	33.025	9,736,610
2025-11-21	42.510	43.590	41.770	42.470	32.422	12,233,520
2025-11-20	44.500	44.930	42.730	42.810	32.681	8,325,720
2025-11-19	45.000	45.480	43.810	44.070	33.643	9,214,205
2025-11-18	45.750	46.190	44.840	45.320	34.597	7,286,385
2025-11-17	45.690	46.780	45.330	46.010	35.124	7,381,192
2025-11-14	46.570	47.130	45.720	45.820	34.979	7,260,890
2025-11-13	46.870	48.000	46.600	47.250	36.071	6,373,380
2025-11-12	47.800	48.310	46.680	47.090	35.949	7,681,641
2025-11-11	46.950	48.250	46.680	47.810	36.498	11,276,401
2025-11-10	48.450	48.980	46.580	46.870	35.781	14,711,065
2025-11-07	51.110	51.500	48.270	48.700	37.178	14,057,290
2025-11-06	50.100	51.950	50.100	51.860	39.590	12,259,825
2025-11-05	49.330	51.080	49.200	49.890	38.086	10,830,430
2025-11-04	54.160	54.470	49.700	50.630	38.651	22,304,230
2025-11-03	57.540	58.800	53.100	53.990	41.216	25,559,717
2025-10-31	53.210	57.310	53.210	55.950	42.712	24,466,195
2025-10-30	55.480	55.480	53.050	53.450	40.804	10,642,190
2025-10-29	53.530	55.950	53.530	55.370	42.269	12,238,200
2025-10-28	53.870	55.410	53.130	54.550	41.643	14,999,784

← NewerPage 4 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.