Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.800	30.700	27.390	29.240	22.203	48,455,136
2025-01-22	28.100	28.750	27.400	27.750	21.072	37,936,679
2025-01-21	25.560	27.420	25.230	27.120	20.593	30,584,213
2025-01-20	23.830	25.830	23.750	25.780	19.576	23,892,915
2025-01-17	23.750	24.000	23.060	23.820	18.087	12,529,010
2025-01-16	23.770	24.370	23.630	23.940	18.178	11,403,860
2025-01-15	23.810	24.100	23.500	23.680	17.981	11,480,934
2025-01-14	22.310	23.830	22.150	23.820	18.087	14,480,337
2025-01-13	22.000	23.200	21.700	22.220	16.872	11,323,694
2025-01-10	22.280	23.400	22.240	22.240	16.888	13,367,571
2025-01-09	21.510	22.810	21.490	22.450	17.047	13,822,536
2025-01-08	21.440	21.940	20.630	21.730	16.500	9,431,927
2025-01-07	21.210	21.580	21.040	21.540	16.356	7,649,510
2025-01-06	21.890	22.180	20.980	21.190	16.090	9,763,772
2025-01-03	22.940	23.080	21.830	21.900	16.629	8,284,320
2025-01-02	23.950	23.960	22.480	22.730	17.260	10,004,250
2024-12-31	24.840	24.970	23.530	23.960	18.194	7,761,910
2024-12-30	24.330	24.950	24.070	24.750	18.794	6,084,858
2024-12-27	25.100	25.170	24.470	24.600	18.680	8,427,640
2024-12-26	23.750	25.140	23.710	25.100	19.059	11,815,385
2024-12-25	24.280	24.400	23.620	23.940	18.178	6,466,951
2024-12-24	23.900	24.500	23.850	24.270	18.429	5,954,390
2024-12-23	24.720	25.190	23.720	23.810	18.080	8,283,926
2024-12-20	24.680	25.100	24.500	24.800	18.831	7,881,387
2024-12-19	23.800	24.870	23.720	24.660	18.725	8,648,142
2024-12-18	24.300	24.380	23.710	24.070	18.277	7,199,649
2024-12-17	24.780	25.590	23.990	24.140	18.330	10,791,742
2024-12-16	25.090	25.480	24.500	24.750	18.794	9,172,748
2024-12-13	25.800	25.870	25.070	25.120	19.074	10,483,120
2024-12-12	25.920	26.350	25.510	25.910	19.674	11,700,391
2024-12-11	26.780	26.990	25.800	26.180	19.879	18,428,871
2024-12-10	27.490	28.500	26.750	27.010	20.510	29,510,253
2024-12-09	26.270	27.940	25.700	27.200	20.654	26,948,688
2024-12-06	26.340	26.400	25.700	26.120	19.834	9,344,140
2024-12-05	25.200	26.820	25.050	26.400	20.046	14,254,968
2024-12-04	25.510	26.130	24.910	25.450	19.325	11,806,277
2024-12-03	26.000	26.630	25.220	25.600	19.439	15,976,849
2024-12-02	26.310	26.780	25.280	25.850	19.629	19,294,359
2024-11-29	24.880	27.050	24.880	26.430	20.069	17,396,449
2024-11-28	25.530	25.790	24.710	25.010	18.991	11,278,581
2024-11-27	23.900	25.100	23.230	24.960	18.953	16,122,631
2024-11-26	24.530	24.530	23.800	24.150	18.338	11,366,420
2024-11-25	25.960	25.960	24.000	24.800	18.831	15,190,973
2024-11-22	26.160	26.750	25.520	25.810	19.598	15,076,193
2024-11-21	25.950	26.720	25.320	26.410	20.054	14,313,383
2024-11-20	25.860	26.480	25.450	25.900	19.667	13,010,133
2024-11-19	25.400	26.060	24.800	25.860	19.636	12,763,121
2024-11-18	27.110	27.180	24.880	25.210	19.143	18,527,519
2024-11-15	27.760	29.090	26.750	26.950	20.464	17,193,514
2024-11-14	27.500	29.000	27.200	27.750	21.072	18,502,796
2024-11-13	27.400	28.140	26.580	27.650	20.996	13,438,639
2024-11-12	28.780	29.060	27.510	27.910	21.193	20,750,472
2024-11-11	28.030	29.490	26.710	29.070	22.074	33,724,304
2024-11-08	26.730	27.350	26.270	26.660	20.244	20,317,499
2024-11-07	24.300	27.400	24.300	26.920	20.441	41,255,633
2024-11-06	26.210	26.880	24.850	24.920	18.923	37,274,333
2024-11-05	25.450	27.000	24.800	26.210	19.902	49,221,338
2024-11-04	24.480	26.880	24.070	26.520	20.138	55,407,634
2024-11-01	22.970	24.500	21.570	23.210	17.624	50,099,579
2024-10-31	21.800	22.800	21.330	22.630	17.184	29,221,240

← NewerPage 8 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.