Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.370	10.390	9.850	9.970	9.395	21,006,537
2024-04-29	10.000	10.490	9.920	10.300	9.705	32,482,886
2024-04-26	9.790	10.130	9.630	10.010	9.432	39,862,212
2024-04-25	10.800	10.940	10.650	10.780	10.158	12,811,876
2024-04-24	10.650	10.880	10.600	10.880	10.252	11,853,800
2024-04-23	10.640	10.840	10.550	10.650	10.035	10,560,130
2024-04-22	10.510	10.880	10.400	10.640	10.026	12,239,948
2024-04-19	10.650	10.690	10.370	10.560	9.950	13,352,834
2024-04-18	10.780	10.950	10.490	10.720	10.101	14,805,152
2024-04-17	10.500	11.000	10.500	10.840	10.214	17,005,647
2024-04-16	10.820	11.000	10.390	10.490	9.885	16,794,551
2024-04-15	11.000	11.280	10.680	10.910	10.280	18,138,346
2024-04-12	11.200	11.310	10.990	11.010	10.374	10,233,745
2024-04-11	11.040	11.470	10.990	11.230	10.582	13,510,426
2024-04-10	11.480	11.630	10.960	11.080	10.440	15,364,265
2024-04-09	11.380	11.700	11.300	11.510	10.846	19,099,996
2024-04-08	11.810	11.850	11.360	11.360	10.704	23,884,113
2024-04-03	12.110	12.440	11.810	11.900	11.213	26,495,326
2024-04-02	12.110	12.140	11.710	11.860	11.175	11,328,967
2024-04-01	11.690	12.230	11.600	12.140	11.439	13,461,808
2024-03-29	11.760	11.810	11.380	11.640	10.968	6,277,898
2024-03-28	11.590	11.940	11.350	11.780	11.100	13,379,030
2024-03-27	12.330	12.330	11.510	11.540	10.874	14,138,929
2024-03-26	12.610	12.720	12.210	12.370	11.656	11,752,697
2024-03-25	13.240	13.360	12.600	12.610	11.882	12,849,227
2024-03-22	13.360	13.390	12.870	13.170	12.410	10,661,918
2024-03-21	13.560	13.670	13.250	13.360	12.589	11,296,772
2024-03-20	13.400	13.660	13.330	13.580	12.796	11,502,499
2024-03-19	13.260	13.610	13.080	13.410	12.636	17,642,046
2024-03-18	13.040	13.240	12.820	13.200	12.438	16,029,944
2024-03-15	13.010	13.120	12.600	12.930	12.184	11,524,492
2024-03-14	13.090	13.240	12.780	12.970	12.221	11,109,142
2024-03-13	13.110	13.390	13.090	13.190	12.429	12,951,430
2024-03-12	13.270	13.460	12.940	13.110	12.353	17,105,766
2024-03-11	12.590	13.240	12.510	13.230	12.466	16,089,238
2024-03-08	12.490	12.640	12.250	12.630	11.901	8,994,900
2024-03-07	12.820	12.900	12.410	12.410	11.694	9,823,662
2024-03-06	12.800	13.100	12.550	12.800	12.061	11,983,166
2024-03-05	13.140	13.300	12.710	12.880	12.137	13,553,178
2024-03-04	13.260	13.400	12.800	13.140	12.382	17,611,042
2024-03-01	12.800	13.350	12.700	13.280	12.513	17,480,302
2024-02-29	12.050	12.880	12.000	12.790	12.052	16,597,532
2024-02-28	13.150	13.320	12.200	12.230	11.524	17,940,614
2024-02-27	12.510	13.000	12.350	13.000	12.250	13,087,488
2024-02-26	12.490	12.730	12.300	12.530	11.807	13,498,049
2024-02-23	12.280	12.580	12.020	12.480	11.760	14,441,900
2024-02-22	12.120	12.240	11.920	12.180	11.477	11,142,892
2024-02-21	11.700	12.480	11.420	12.030	11.336	17,007,334
2024-02-20	11.840	11.870	11.450	11.780	11.100	16,185,402
2024-02-19	12.380	12.520	11.450	11.850	11.166	30,410,259
2024-02-08	11.010	12.220	10.940	11.970	11.279	31,020,693
2024-02-07	10.240	11.100	10.060	11.050	10.412	28,377,798
2024-02-06	9.350	10.320	9.070	10.170	9.583	25,182,278
2024-02-05	10.330	10.330	9.010	9.350	8.810	25,552,101
2024-02-02	10.980	11.130	10.000	10.470	9.866	17,482,806
2024-02-01	10.740	11.350	10.580	11.060	10.422	17,308,483
2024-01-31	11.450	11.560	10.700	10.800	10.177	17,800,946
2024-01-30	11.780	12.080	11.430	11.440	10.780	13,172,206
2024-01-29	12.300	12.400	11.800	11.800	11.119	11,942,906
2024-01-26	12.570	12.670	12.200	12.220	11.515	11,522,691

← NewerPage 11 of 21 · 1,212 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.