Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.310	55.450	52.930	53.600	40.918	12,490,270
2025-10-24	53.360	55.230	53.240	54.520	41.621	12,323,220
2025-10-23	53.500	54.350	52.560	53.200	40.613	10,374,976
2025-10-22	55.130	55.450	53.770	53.880	41.132	10,042,630
2025-10-21	53.330	55.900	52.600	55.260	42.186	15,225,358
2025-10-20	53.450	55.000	53.000	53.660	40.964	10,216,310
2025-10-17	54.740	55.230	52.180	52.290	39.918	10,655,658
2025-10-16	54.630	55.720	54.400	55.000	41.987	8,798,790
2025-10-15	53.080	56.200	52.340	55.620	42.460	21,951,137
2025-10-14	57.000	57.300	51.750	52.030	39.720	22,193,074
2025-10-13	56.110	58.100	54.830	56.600	43.209	19,849,567
2025-10-10	62.470	64.480	59.900	60.180	45.941	18,143,673
2025-10-09	61.160	62.320	59.730	61.000	46.567	13,290,340
2025-09-30	64.310	64.710	61.500	62.960	48.064	16,171,578
2025-09-29	65.000	65.900	62.570	64.900	49.545	17,537,304
2025-09-26	63.000	68.680	62.990	64.480	49.224	27,153,441
2025-09-25	65.270	65.400	62.380	63.380	48.384	15,379,659
2025-09-24	62.170	66.600	61.820	65.550	50.041	22,427,641
2025-09-23	60.210	64.200	60.010	64.010	48.865	29,708,172
2025-09-22	59.220	61.470	58.980	59.860	45.697	19,717,276
2025-09-19	61.200	61.500	58.670	59.810	45.659	22,929,782
2025-09-18	67.080	67.600	59.080	62.700	47.865	41,689,350
2025-09-17	61.000	67.500	60.000	66.150	50.499	37,885,892
2025-09-16	62.030	62.880	60.570	62.010	47.338	30,914,156
2025-09-15	56.840	63.650	55.360	60.090	45.873	36,332,934
2025-09-12	53.020	56.660	53.020	55.430	42.315	32,153,321
2025-09-11	47.260	54.430	46.650	52.560	40.124	31,768,126
2025-09-10	47.690	49.860	47.050	47.360	36.155	17,154,077
2025-09-09	49.610	49.990	48.480	48.670	37.155	18,242,250
2025-09-08	48.000	50.960	47.550	50.080	38.231	31,861,154
2025-09-05	43.450	47.880	43.450	47.490	36.254	25,783,378
2025-09-04	45.620	46.600	42.600	43.770	33.414	17,018,342
2025-09-03	48.010	48.480	45.090	45.400	34.658	20,623,943
2025-09-02	43.600	48.380	41.710	47.040	35.910	40,120,347
2025-09-01	43.140	45.800	43.140	44.230	33.765	23,781,137
2025-08-29	42.500	44.320	41.670	43.140	32.933	14,124,760
2025-08-28	42.230	43.250	41.230	42.710	32.605	13,010,595
2025-08-27	44.030	44.840	42.560	42.570	32.498	15,694,068
2025-08-26	44.000	46.360	43.700	44.190	33.735	25,870,573
2025-08-25	44.000	44.850	43.260	43.940	33.544	15,359,318
2025-08-22	44.360	45.150	43.780	43.830	33.460	15,583,374
2025-08-21	44.000	45.850	43.000	44.110	33.674	22,498,002
2025-08-20	45.000	45.260	43.760	44.360	33.864	20,536,170
2025-08-19	40.570	45.960	39.260	45.890	35.032	44,298,389
2025-08-18	41.270	41.620	40.150	40.580	30.979	13,950,185
2025-08-15	39.350	41.780	39.300	40.960	31.269	16,170,128
2025-08-14	41.220	41.390	38.700	39.400	30.078	20,092,413
2025-08-13	41.550	42.370	41.180	41.500	31.681	12,998,310
2025-08-12	43.360	43.360	41.280	41.450	31.643	12,608,992
2025-08-11	42.100	43.810	42.010	42.890	32.742	16,186,951
2025-08-08	42.020	43.750	41.700	42.170	32.193	20,670,369
2025-08-07	43.000	43.420	41.640	42.350	32.330	21,675,410
2025-08-06	41.030	43.430	40.610	42.490	32.437	25,677,596
2025-08-05	40.270	41.960	39.610	41.690	31.826	33,565,552
2025-08-04	37.190	39.690	36.780	39.250	29.963	23,946,622
2025-08-01	36.260	37.270	36.000	36.780	28.078	11,328,720
2025-07-31	35.540	36.790	35.530	36.030	27.505	8,819,720
2025-07-30	36.670	36.840	35.360	35.720	27.269	9,963,266
2025-07-29	37.220	37.370	36.620	36.840	28.124	8,660,340
2025-07-28	38.100	38.380	37.200	37.410	28.559	8,066,216

← NewerPage 5 of 21 · 1,219 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.