Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.180	38.250	37.220	37.630	28.727	8,703,333
2025-07-24	38.080	39.080	37.910	38.140	29.116	7,482,280
2025-07-23	37.900	38.490	37.680	37.990	29.002	7,274,073
2025-07-22	39.510	39.580	37.900	38.270	29.215	14,717,848
2025-07-21	39.750	40.660	39.320	39.700	30.307	11,232,978
2025-07-18	40.100	40.100	39.120	39.310	30.009	12,127,108
2025-07-17	38.920	41.240	38.440	40.130	30.635	24,273,904
2025-07-16	36.610	39.470	36.210	38.950	29.734	23,277,337
2025-07-15	36.470	36.800	35.800	36.600	27.940	11,185,289
2025-07-14	35.280	36.480	34.860	36.150	27.597	11,541,355
2025-07-11	34.570	35.570	34.260	35.200	26.872	7,824,700
2025-07-10	34.940	35.000	34.340	34.580	26.398	6,843,402
2025-07-09	36.910	36.980	34.880	34.900	26.643	15,210,813
2025-07-08	34.990	35.580	34.650	35.200	26.872	7,630,417
2025-07-07	35.730	35.780	34.450	34.900	26.643	7,931,367
2025-07-04	36.400	36.400	35.610	35.610	27.185	5,408,886
2025-07-03	36.220	36.680	35.830	36.280	27.696	4,737,554
2025-07-02	37.250	37.290	35.850	36.280	27.696	8,496,001
2025-07-01	37.790	37.940	37.200	37.370	28.528	6,256,955
2025-06-30	37.510	38.500	37.500	37.910	28.941	8,581,690
2025-06-27	38.530	38.660	37.500	37.710	28.788	8,339,797
2025-06-26	37.940	38.750	37.450	37.530	28.650	12,299,729
2025-06-25	37.600	38.810	37.420	38.000	29.009	10,867,711
2025-06-24	36.080	38.000	36.080	37.700	28.780	13,499,853
2025-06-23	36.020	36.430	35.570	35.820	27.345	8,279,688
2025-06-20	36.800	37.090	36.100	36.150	27.597	10,426,858
2025-06-19	38.510	40.000	36.510	36.920	28.185	19,060,254
2025-06-18	37.320	39.500	37.010	38.740	29.574	14,494,225
2025-06-17	38.090	38.350	37.270	37.530	28.498	6,319,501
2025-06-16	38.000	39.180	37.990	38.060	28.900	6,778,798
2025-06-13	38.640	39.590	37.860	38.250	29.045	6,762,817
2025-06-12	39.300	39.720	38.560	38.810	29.470	6,720,244
2025-06-11	39.100	39.550	38.750	39.110	29.697	5,967,614
2025-06-10	39.620	39.900	38.270	38.860	29.508	12,506,204
2025-06-09	41.140	41.320	39.250	39.680	30.130	11,404,675
2025-06-06	41.870	42.200	40.760	40.850	31.019	8,821,746
2025-06-05	40.910	42.750	40.220	42.250	32.082	14,446,974
2025-06-04	40.600	41.410	40.030	40.900	31.057	9,446,580
2025-06-03	39.900	40.760	39.800	40.090	30.442	7,841,892
2025-05-30	41.500	41.880	40.250	40.440	30.707	11,664,230
2025-05-29	42.920	43.760	41.680	41.880	31.801	15,193,443
2025-05-28	43.450	44.290	42.530	43.000	32.651	10,032,818
2025-05-27	45.250	45.600	42.060	43.040	32.682	17,876,595
2025-05-26	45.980	46.640	45.030	45.260	34.367	13,187,200
2025-05-23	47.240	47.600	46.080	46.140	35.036	27,421,915
2025-05-22	44.510	44.950	43.780	43.900	33.335	8,908,723
2025-05-21	45.660	46.400	43.620	44.950	34.132	15,036,837
2025-05-20	46.290	47.180	45.310	45.500	34.550	15,123,448
2025-05-19	45.250	47.560	43.380	46.750	35.499	26,883,785
2025-05-16	42.930	46.450	42.930	45.200	34.322	22,138,630
2025-05-15	43.760	44.070	42.000	43.280	32.864	14,805,003
2025-05-14	45.700	47.000	43.750	43.970	33.388	21,750,917
2025-05-13	45.500	48.750	44.870	45.700	34.701	38,948,478
2025-05-12	42.090	44.100	41.900	43.750	33.221	19,538,646
2025-05-09	42.120	42.790	40.900	41.400	31.436	14,575,529
2025-05-08	43.000	44.080	42.320	42.670	32.401	13,055,273
2025-05-07	45.000	45.740	42.000	43.340	32.910	23,241,738
2025-05-06	43.950	45.150	43.100	44.670	33.919	19,560,890
2025-04-30	40.800	44.510	39.610	43.780	33.244	22,871,149
2025-04-29	39.700	41.480	39.230	40.810	30.988	15,242,450

← NewerPage 6 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.