Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.990	40.560	38.990	39.590	30.062	12,341,946
2025-04-25	39.880	41.400	38.850	40.640	30.859	19,939,120
2025-04-24	38.310	41.350	38.310	39.990	30.366	25,918,844
2025-04-23	36.000	39.880	36.000	39.050	29.652	30,586,329
2025-04-22	36.430	36.850	35.310	35.410	26.888	12,626,341
2025-04-21	34.050	36.510	33.700	36.430	27.663	16,801,424
2025-04-18	34.610	35.620	34.300	34.550	26.235	10,196,915
2025-04-17	35.080	35.790	34.360	34.430	26.144	11,326,183
2025-04-16	37.000	37.260	35.020	35.350	26.842	16,207,365
2025-04-15	36.700	37.880	36.300	37.400	28.399	16,964,857
2025-04-14	36.890	37.700	36.200	36.870	27.997	19,710,723
2025-04-11	34.260	36.600	34.260	35.790	27.177	18,621,488
2025-04-10	36.720	37.720	34.920	34.990	26.569	24,672,415
2025-04-09	30.690	33.430	28.000	33.150	25.172	23,762,733
2025-04-08	32.300	32.920	30.650	31.830	24.170	22,106,913
2025-04-07	33.600	36.590	31.280	31.280	23.752	19,215,021
2025-04-03	39.980	41.330	38.900	39.100	29.690	13,307,795
2025-04-02	38.940	41.360	38.820	40.920	31.072	16,562,445
2025-04-01	40.320	41.240	38.650	38.940	29.568	11,920,937
2025-03-31	41.010	41.300	38.720	39.960	30.343	19,868,319
2025-03-28	42.010	42.990	41.280	41.300	31.360	14,203,343
2025-03-27	42.550	44.880	42.000	42.620	32.363	18,864,657
2025-03-26	41.450	44.940	41.450	43.070	32.704	19,478,121
2025-03-25	43.870	45.500	41.600	41.980	31.877	20,422,975
2025-03-24	43.960	45.500	42.190	43.780	33.244	25,230,588
2025-03-21	48.390	48.480	43.550	44.700	33.942	33,482,452
2025-03-20	45.660	49.500	44.180	48.680	36.964	33,919,661
2025-03-19	45.900	48.300	44.760	45.710	34.709	36,292,111
2025-03-18	47.900	48.300	45.110	46.100	35.005	27,872,187
2025-03-17	45.680	48.810	44.310	47.170	35.818	42,211,664
2025-03-14	38.990	44.180	38.500	43.670	33.160	43,455,439
2025-03-13	43.130	43.840	37.300	37.990	28.847	33,401,452
2025-03-12	41.210	43.550	40.520	42.340	32.150	26,606,873
2025-03-11	39.780	41.210	38.890	40.500	30.753	22,248,950
2025-03-10	42.500	43.500	39.790	40.530	30.776	24,156,186
2025-03-07	41.000	43.630	40.800	42.770	32.477	28,880,455
2025-03-06	41.880	42.810	40.620	41.370	31.414	28,155,831
2025-03-05	37.000	43.230	37.000	42.180	32.029	40,084,284
2025-03-04	35.680	38.460	35.260	37.220	28.262	26,452,322
2025-03-03	35.770	37.240	34.500	35.470	26.934	25,413,739
2025-02-28	37.120	37.390	34.340	34.620	26.288	27,957,056
2025-02-27	38.000	38.600	36.610	37.550	28.513	26,872,635
2025-02-26	40.000	41.990	36.300	38.150	28.969	43,495,366
2025-02-25	38.110	41.960	37.810	40.220	30.540	26,639,237
2025-02-24	40.500	41.300	38.130	39.580	30.054	27,973,011
2025-02-21	38.800	41.980	37.960	41.800	31.740	32,724,497
2025-02-20	37.990	39.560	37.520	38.780	29.447	32,217,415
2025-02-19	33.130	39.880	33.130	38.890	29.530	43,842,094
2025-02-18	33.760	34.880	32.900	33.230	25.233	25,116,919
2025-02-17	31.230	34.430	30.900	34.100	25.893	31,690,561
2025-02-14	31.640	33.200	31.010	31.930	24.245	25,748,112
2025-02-13	33.750	34.030	31.570	31.700	24.071	33,367,488
2025-02-12	30.560	33.000	29.760	32.430	24.625	32,458,407
2025-02-11	30.550	31.220	29.730	30.880	23.448	25,313,698
2025-02-10	30.420	30.930	29.710	30.550	23.198	28,410,735
2025-02-07	32.000	32.150	29.950	30.950	23.501	42,408,304
2025-02-06	28.300	32.520	28.100	32.000	24.299	42,120,276
2025-02-05	28.000	29.000	27.440	28.350	21.527	30,653,506
2025-01-27	29.050	29.050	27.100	27.450	20.844	23,751,429
2025-01-24	28.500	29.550	28.110	29.250	22.210	35,173,426

← NewerPage 7 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.