Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.550	12.700	12.200	12.630	11.901	15,401,639
2024-01-24	12.620	12.700	11.960	12.480	11.760	12,950,967
2024-01-23	12.430	12.520	12.030	12.370	11.656	15,325,403
2024-01-22	13.000	13.420	12.160	12.290	11.581	17,866,643
2024-01-19	13.200	13.310	12.910	12.950	12.203	7,932,026
2024-01-18	13.120	13.380	12.800	13.180	12.419	11,670,457
2024-01-17	13.630	13.750	13.290	13.340	12.570	6,331,664
2024-01-16	13.850	13.900	13.350	13.630	12.843	10,061,863
2024-01-15	14.070	14.070	13.760	13.850	13.051	9,132,240
2024-01-12	14.250	14.310	14.000	14.040	13.230	5,799,700
2024-01-11	13.990	14.340	13.900	14.250	13.427	7,722,276
2024-01-10	14.130	14.230	13.800	13.960	13.154	8,013,007
2024-01-09	14.250	14.410	14.050	14.130	13.314	10,424,077
2024-01-08	14.580	14.650	14.040	14.110	13.296	14,124,199
2024-01-05	14.800	15.020	14.420	14.580	13.738	15,298,412
2024-01-04	15.510	15.680	14.630	14.760	13.908	14,997,256
2024-01-03	15.980	15.980	15.450	15.560	14.662	10,424,982
2024-01-02	16.500	16.550	15.830	15.920	15.001	8,382,404
2023-12-29	16.280	16.550	16.190	16.390	15.444	6,658,847
2023-12-28	15.550	16.420	15.310	16.290	15.350	6,394,222
2023-12-27	15.350	15.710	15.250	15.500	14.605	5,245,826
2023-12-26	15.640	15.640	15.300	15.350	14.464	4,041,509
2023-12-25	15.720	15.970	15.500	15.660	14.756	5,498,049
2023-12-22	16.050	16.080	15.590	15.740	14.831	6,547,530
2023-12-21	15.870	16.200	15.630	16.050	15.124	6,276,749
2023-12-20	16.290	16.500	15.910	15.910	14.992	5,946,649
2023-12-19	16.300	16.500	16.120	16.300	15.359	6,082,654
2023-12-18	16.690	16.810	16.250	16.300	15.359	5,079,084
2023-12-15	17.020	17.140	16.730	16.750	15.783	3,415,303
2023-12-14	17.180	17.400	16.910	16.920	15.943	3,280,260
2023-12-13	17.390	17.500	17.020	17.050	16.066	3,031,652
2023-12-12	17.200	17.490	17.140	17.430	16.424	4,321,400
2023-12-11	17.000	17.280	16.690	17.200	16.207	5,967,013
2023-12-08	17.070	17.350	16.890	17.020	16.038	5,742,450
2023-12-07	16.800	17.200	16.600	17.100	16.113	7,076,718
2023-12-06	16.720	16.960	16.450	16.680	15.717	5,995,512
2023-12-05	17.250	17.330	16.700	16.720	15.755	4,995,119
2023-12-04	17.290	17.520	17.150	17.300	16.301	5,900,800
2023-12-01	16.990	17.420	16.840	17.290	16.292	5,542,113
2023-11-30	17.070	17.220	16.860	17.030	16.047	4,604,586
2023-11-29	17.360	17.510	17.030	17.040	16.056	5,830,957
2023-11-28	17.500	17.730	17.260	17.480	16.471	7,036,076
2023-11-27	17.320	17.690	17.320	17.410	16.405	4,099,670
2023-11-24	18.150	18.150	17.420	17.420	16.414	5,955,300
2023-11-23	17.900	18.260	17.700	18.150	17.102	4,436,889
2023-11-22	18.250	18.550	18.040	18.080	17.036	3,846,200
2023-11-21	18.660	18.700	18.330	18.370	17.310	4,807,690
2023-11-20	18.700	18.950	18.540	18.600	17.526	5,751,767
2023-11-17	18.520	18.870	18.520	18.650	17.573	3,383,309
2023-11-16	18.700	18.990	18.610	18.640	17.564	3,107,957
2023-11-15	19.070	19.350	18.680	18.820	17.734	4,664,102
2023-11-14	18.670	19.050	18.490	18.900	17.809	6,407,230
2023-11-13	18.350	18.600	18.110	18.550	17.479	6,943,618
2023-11-10	18.880	18.910	18.140	18.150	17.102	7,746,400
2023-11-09	19.050	19.320	18.680	18.810	17.724	6,927,442
2023-11-08	19.300	19.300	18.900	19.000	17.903	5,265,907
2023-11-07	19.200	19.380	18.990	19.150	18.045	5,716,126
2023-11-06	19.000	19.380	18.860	19.240	18.129	4,155,349
2023-11-03	18.550	19.130	18.470	18.850	17.762	4,780,600
2023-11-02	18.710	18.900	18.560	18.570	17.498	3,207,841

← NewerPage 12 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.