Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.340	8.460	8.250	8.350	8.097	7,837,541
2024-07-26	8.190	8.360	8.130	8.340	8.087	7,467,700
2024-07-25	8.090	8.310	8.040	8.160	7.913	7,421,665
2024-07-24	8.200	8.260	8.070	8.120	7.874	9,394,076
2024-07-23	8.410	8.490	8.210	8.220	7.971	8,024,712
2024-07-22	8.350	8.540	8.350	8.440	8.184	10,696,332
2024-07-19	8.330	8.450	8.260	8.350	8.097	8,571,516
2024-07-18	8.230	8.400	8.050	8.370	8.116	10,102,815
2024-07-17	8.400	8.510	8.260	8.260	8.010	9,754,518
2024-07-16	8.350	8.480	8.250	8.430	8.175	10,363,050
2024-07-15	8.580	8.610	8.310	8.410	8.155	12,186,300
2024-07-12	8.590	8.720	8.500	8.610	8.349	12,717,033
2024-07-11	8.590	8.650	8.400	8.590	8.330	16,190,103
2024-07-10	8.280	8.690	8.220	8.320	8.068	15,492,046
2024-07-09	8.150	8.390	7.870	8.330	8.078	19,055,876
2024-07-08	8.480	8.480	8.130	8.160	7.913	16,010,373
2024-07-05	8.620	8.700	8.410	8.520	8.262	17,718,803
2024-07-04	8.680	8.890	8.580	8.690	8.427	18,708,510
2024-07-03	8.790	8.820	8.550	8.570	8.310	12,755,072
2024-07-02	8.560	8.950	8.530	8.760	8.495	21,862,892
2024-07-01	8.540	8.630	8.300	8.580	8.320	15,000,139
2024-06-28	8.280	8.730	8.230	8.510	8.252	21,566,530
2024-06-27	8.570	8.650	8.330	8.340	8.087	15,114,728
2024-06-26	8.490	8.720	8.300	8.670	8.407	19,259,765
2024-06-25	8.680	8.950	8.440	8.510	8.252	26,056,407
2024-06-24	8.740	8.740	8.280	8.320	8.068	21,542,745
2024-06-21	9.080	9.090	8.740	8.800	8.533	17,810,100
2024-06-20	9.380	9.440	9.060	9.070	8.795	18,934,556
2024-06-19	9.720	9.730	9.350	9.440	9.154	20,159,626
2024-06-18	9.660	9.920	9.620	9.900	9.329	20,373,937
2024-06-17	9.720	9.930	9.670	9.680	9.121	19,178,644
2024-06-14	9.690	9.950	9.580	9.850	9.281	20,957,514
2024-06-13	9.740	9.790	9.530	9.680	9.121	16,972,900
2024-06-12	9.730	9.870	9.650	9.710	9.150	16,356,897
2024-06-11	9.400	9.860	9.330	9.720	9.159	23,720,513
2024-06-07	9.590	9.680	9.310	9.420	8.876	21,365,700
2024-06-06	9.960	10.030	9.410	9.490	8.942	34,437,843
2024-06-05	10.220	10.480	9.930	9.940	9.366	30,984,649
2024-06-04	9.980	10.400	9.560	10.340	9.743	44,780,933
2024-06-03	10.620	10.650	10.050	10.140	9.555	43,372,350
2024-05-31	10.530	10.860	10.200	10.760	10.139	60,722,013
2024-05-30	10.930	11.250	10.440	10.530	9.922	67,757,099
2024-05-29	10.230	10.920	10.120	10.790	10.167	81,380,533
2024-05-28	9.840	10.610	9.670	10.300	9.705	67,854,031
2024-05-27	10.250	10.350	9.670	9.960	9.385	63,533,911
2024-05-24	9.110	10.720	9.110	10.120	9.536	66,577,596
2024-05-23	9.430	9.430	9.090	9.130	8.603	15,324,775
2024-05-22	9.290	9.480	9.200	9.470	8.923	11,933,935
2024-05-21	9.500	9.500	9.200	9.290	8.754	14,298,324
2024-05-20	9.640	9.790	9.470	9.490	8.942	16,719,150
2024-05-17	9.390	9.630	9.290	9.610	9.055	15,705,578
2024-05-16	9.470	9.550	9.350	9.380	8.839	11,378,950
2024-05-15	9.560	9.690	9.450	9.470	8.923	11,155,600
2024-05-14	9.670	9.790	9.580	9.580	9.027	13,140,658
2024-05-13	9.800	9.890	9.500	9.580	9.027	18,198,405
2024-05-10	10.130	10.240	9.900	9.940	9.366	12,846,462
2024-05-09	9.770	10.180	9.730	10.120	9.536	16,062,424
2024-05-08	10.130	10.130	9.730	9.770	9.206	16,308,580
2024-05-07	10.180	10.240	10.020	10.140	9.555	14,492,253
2024-05-06	10.150	10.520	10.120	10.170	9.583	20,382,968

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1900 CNY
2025-06-06	0.2500 CNY
2024-06-19	0.2800 CNY
2023-05-12	0.0780 CNY
2022-05-06	0.1196 CNY
2021-04-29	0.1200 CNY
2020-05-08	0.1000 CNY
2019-05-13	0.0810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.