Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.720	18.940	18.520	18.720	17.639	3,440,039
2023-10-31	18.650	18.990	18.470	18.680	17.602	5,584,022
2023-10-30	18.130	18.800	18.130	18.740	17.658	5,898,000
2023-10-27	18.120	18.460	17.890	18.290	17.234	6,707,014
2023-10-26	18.010	18.250	17.740	18.180	17.131	3,721,224
2023-10-25	17.700	18.260	17.700	18.050	17.008	5,146,635
2023-10-24	17.400	17.790	16.690	17.700	16.678	8,991,905
2023-10-23	17.660	17.690	17.110	17.260	16.264	5,573,775
2023-10-20	18.280	18.280	17.550	17.790	16.763	5,110,116
2023-10-19	18.220	18.490	18.130	18.160	17.112	3,393,929
2023-10-18	18.580	18.600	17.900	18.310	17.253	6,103,000
2023-10-17	18.500	18.750	18.390	18.610	17.536	4,953,250
2023-10-16	18.700	18.800	18.250	18.490	17.423	5,084,124
2023-10-13	19.080	19.110	18.790	18.850	17.762	3,941,446
2023-10-12	19.200	19.510	19.060	19.090	17.988	3,883,400
2023-10-11	19.090	19.620	19.020	19.190	18.082	4,032,460
2023-10-10	19.270	19.490	19.030	19.080	17.979	3,128,900
2023-10-09	19.200	19.500	19.110	19.270	18.158	3,519,410
2023-09-28	19.480	19.660	19.220	19.250	18.139	3,672,220
2023-09-27	19.620	19.750	19.150	19.250	18.139	6,032,280
2023-09-26	19.540	19.850	19.520	19.620	18.487	3,161,658
2023-09-25	19.550	19.770	19.300	19.600	18.469	5,114,793
2023-09-22	18.850	19.690	18.810	19.620	18.487	6,153,647
2023-09-21	19.270	19.390	18.950	18.980	17.884	3,493,231
2023-09-20	19.240	19.410	18.860	19.200	18.092	6,348,046
2023-09-19	19.810	19.980	19.250	19.290	18.177	5,445,350
2023-09-18	20.100	20.450	19.760	19.800	18.657	7,602,099
2023-09-15	20.260	20.400	19.950	20.200	19.034	4,924,534
2023-09-14	20.360	20.390	19.980	20.250	19.081	4,472,937
2023-09-13	20.790	21.020	20.000	20.230	19.062	6,113,450
2023-09-12	20.990	21.040	20.600	20.660	19.467	4,620,331
2023-09-11	21.060	21.060	20.670	20.900	19.694	4,809,133
2023-09-08	21.030	21.380	20.810	20.870	19.665	3,274,363
2023-09-07	21.640	21.650	21.100	21.160	19.939	4,058,665
2023-09-06	21.600	21.880	21.150	21.730	20.476	5,937,559
2023-09-05	21.830	22.050	21.350	21.490	20.250	6,223,050
2023-09-04	21.550	21.950	21.310	21.780	20.523	6,794,250
2023-09-01	21.750	21.850	21.290	21.660	20.410	7,219,273
2023-08-31	21.450	21.920	21.340	21.670	20.419	10,622,310
2023-08-30	20.590	21.500	20.590	21.340	20.108	8,379,548
2023-08-29	18.800	20.790	18.800	20.590	19.401	12,207,278
2023-08-28	19.610	19.980	18.800	18.910	17.818	8,114,912
2023-08-25	19.660	19.660	18.710	18.900	17.809	4,662,021
2023-08-24	19.600	20.140	19.360	19.610	18.478	5,895,358
2023-08-23	20.540	20.950	19.510	19.590	18.459	8,475,593
2023-08-22	20.300	20.650	20.070	20.650	19.458	6,402,461
2023-08-21	20.130	20.880	20.020	20.320	19.147	7,082,218
2023-08-18	20.380	20.760	20.110	20.130	18.968	4,403,418
2023-08-17	20.420	20.700	20.100	20.370	19.194	3,827,828
2023-08-16	20.880	21.000	20.340	20.360	19.185	3,666,755
2023-08-15	21.180	21.350	20.580	21.010	19.797	3,328,556
2023-08-14	21.110	21.380	20.780	21.180	19.957	3,802,012
2023-08-11	21.740	21.880	21.120	21.220	19.995	2,966,769
2023-08-10	22.090	22.130	21.500	21.650	20.400	3,656,810
2023-08-09	21.930	22.220	21.710	21.830	20.570	4,399,039
2023-08-08	21.790	22.190	21.600	21.940	20.674	8,416,229
2023-08-07	21.180	21.890	21.080	21.850	20.589	9,212,220
2023-08-04	20.460	21.330	20.010	21.220	19.995	11,524,004
2023-08-03	20.590	20.680	19.900	20.050	18.893	10,859,115
2023-08-02	21.120	21.170	20.600	20.630	19.439	4,715,076

← NewerPage 13 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.