Wuxi Longsheng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	21.800	22.800	21.330	22.630	17.184	29,221,240
2024-10-30	21.000	21.750	20.490	21.690	16.470	27,292,458
2024-10-29	20.850	21.960	20.530	21.030	15.969	28,633,844
2024-10-28	19.990	22.030	19.750	21.150	16.060	33,525,731
2024-10-25	19.210	19.620	19.170	19.390	14.724	8,945,612
2024-10-24	19.610	19.750	19.100	19.160	14.549	8,390,200
2024-10-23	19.500	20.000	19.400	19.500	14.807	12,114,650
2024-10-22	19.600	20.180	19.330	19.700	14.959	15,254,505
2024-10-21	19.090	19.670	18.970	19.450	14.769	14,280,401
2024-10-18	18.000	19.230	17.970	18.880	14.336	13,032,236
2024-10-17	18.270	18.610	18.080	18.100	13.744	7,132,892
2024-10-16	18.190	18.460	18.020	18.200	13.820	7,708,885
2024-10-15	18.810	19.350	18.500	18.530	14.070	10,952,297
2024-10-14	18.360	19.080	18.030	19.060	14.473	10,784,098
2024-10-11	19.330	19.340	18.110	18.250	13.858	11,822,595
2024-10-10	19.620	20.070	19.150	19.330	14.678	11,768,575
2024-10-09	20.700	20.980	19.110	19.320	14.670	21,582,368
2024-10-08	23.000	23.000	20.000	21.800	16.553	31,291,439
2024-09-30	18.280	20.050	17.710	19.750	14.997	25,450,813
2024-09-27	16.820	17.800	16.760	17.500	13.288	12,689,322
2024-09-26	16.110	16.600	16.040	16.580	12.590	6,498,597
2024-09-25	16.260	16.540	16.040	16.100	12.225	7,317,050
2024-09-24	15.500	16.130	15.400	16.130	12.248	7,424,170
2024-09-23	15.330	15.650	15.300	15.450	11.732	3,462,680
2024-09-20	15.570	15.680	15.340	15.430	11.717	3,087,349
2024-09-19	15.640	15.890	15.520	15.610	11.853	3,823,509
2024-09-18	15.600	15.730	15.250	15.530	11.793	3,395,990
2024-09-13	15.930	15.970	15.660	15.670	11.899	2,862,002
2024-09-12	16.130	16.270	15.960	15.970	12.127	3,488,889
2024-09-11	16.050	16.230	16.050	16.150	12.263	2,623,660
2024-09-10	16.000	16.240	15.810	16.190	12.294	3,276,390
2024-09-09	15.910	16.080	15.730	16.030	12.172	2,922,436
2024-09-06	16.490	16.560	15.930	15.930	12.096	4,829,890
2024-09-05	16.150	16.570	16.150	16.490	12.521	4,060,030
2024-09-04	16.020	16.380	15.950	16.190	12.294	3,966,690
2024-09-03	16.000	16.250	15.940	16.170	12.278	3,451,110
2024-09-02	16.390	16.480	16.020	16.040	12.180	4,067,310
2024-08-30	16.020	16.700	16.010	16.450	12.491	7,163,130
2024-08-29	15.720	16.240	15.620	16.100	12.225	4,948,710
2024-08-28	15.620	15.910	15.600	15.750	11.960	3,455,660
2024-08-27	16.180	16.180	15.610	15.720	11.937	5,390,840
2024-08-26	16.230	16.380	16.060	16.130	12.248	5,201,040
2024-08-23	16.630	16.830	16.200	16.240	12.332	8,385,910
2024-08-22	16.830	17.200	16.610	16.850	12.795	6,203,340
2024-08-21	16.890	17.120	16.610	16.740	12.711	7,561,450
2024-08-20	17.800	18.120	16.940	17.070	12.962	11,658,010
2024-08-19	17.630	17.920	17.520	17.830	13.539	8,599,240
2024-08-16	18.130	18.820	17.890	17.910	13.600	14,617,370
2024-08-15	17.200	17.660	17.100	17.660	13.410	6,908,632
2024-08-14	17.450	17.580	17.280	17.280	13.121	4,790,957
2024-08-13	17.320	17.520	17.190	17.520	13.304	4,999,217
2024-08-12	17.560	17.600	17.290	17.370	13.190	5,725,070
2024-08-09	18.050	18.190	17.600	17.620	13.379	8,578,570
2024-08-08	18.650	18.790	17.900	17.900	13.592	16,601,235
2024-08-07	18.350	19.230	18.200	18.990	14.420	20,594,522
2024-08-06	18.340	18.700	17.870	18.280	13.881	11,549,668
2024-08-05	18.930	19.260	18.030	18.040	13.698	17,633,668
2024-08-02	19.530	20.180	19.050	19.140	14.534	20,420,562
2024-08-01	19.670	20.440	19.510	19.730	14.982	29,441,075
2024-07-31	19.320	19.680	19.040	19.500	14.807	22,463,855

← NewerPage 9 of 21 · 1,220 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.