Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21.120	21.170	20.600	20.630	19.439	4,715,076
2023-08-01	21.790	21.910	21.050	21.070	19.854	7,118,022
2023-07-31	21.850	22.040	21.610	21.820	20.560	4,791,657
2023-07-28	21.440	21.930	21.320	21.880	20.617	4,277,991
2023-07-27	21.750	22.300	21.400	21.550	20.306	5,047,652
2023-07-26	21.810	21.890	21.600	21.740	20.485	2,637,125
2023-07-25	21.840	22.130	21.500	21.890	20.626	5,509,106
2023-07-24	21.410	21.990	21.230	21.820	20.560	6,887,053
2023-07-21	21.070	21.830	20.950	21.530	20.287	8,185,097
2023-07-20	21.190	21.590	20.870	21.080	19.863	6,722,434
2023-07-19	21.330	21.550	20.800	20.950	19.741	7,698,815
2023-07-18	21.900	21.900	21.200	21.310	20.080	7,597,300
2023-07-17	21.400	22.040	21.340	21.930	20.664	3,671,860
2023-07-14	21.930	22.100	21.590	21.660	20.410	5,312,384
2023-07-13	22.110	22.320	21.690	22.020	20.749	8,375,455
2023-07-12	23.380	23.590	22.000	22.120	20.843	9,723,417
2023-07-11	22.600	23.010	22.280	22.730	21.418	4,401,236
2023-07-10	22.420	23.090	22.300	22.470	21.173	4,445,605
2023-07-07	22.800	23.000	22.130	22.420	21.126	4,251,517
2023-07-06	22.930	23.180	22.680	22.880	21.559	3,873,767
2023-07-05	23.270	23.350	22.900	22.930	21.606	4,325,102
2023-07-04	23.460	23.460	23.080	23.140	21.804	3,752,175
2023-07-03	23.280	23.630	22.730	23.370	22.021	7,485,852
2023-06-30	22.990	23.420	22.620	23.280	21.936	7,485,962
2023-06-29	23.100	23.330	22.550	23.090	21.757	7,538,190
2023-06-28	23.750	23.910	22.800	23.240	21.899	7,437,384
2023-06-27	24.000	24.000	23.280	23.800	22.426	6,313,302
2023-06-26	24.000	24.500	23.360	23.630	22.266	6,927,601
2023-06-21	24.780	25.000	23.990	24.000	22.615	9,475,238
2023-06-20	25.390	25.740	24.860	24.880	23.444	7,112,896
2023-06-19	24.350	25.280	24.220	25.120	23.670	10,230,103
2023-06-16	24.200	24.570	23.800	24.470	23.058	10,130,091
2023-06-15	24.280	24.440	23.900	24.070	22.681	7,201,644
2023-06-14	24.240	24.480	23.640	24.140	22.747	8,941,647
2023-06-13	23.730	24.600	23.580	24.300	22.897	12,929,204
2023-06-12	23.200	23.880	23.000	23.570	22.209	8,404,164
2023-06-09	22.950	23.580	22.750	23.400	22.049	14,258,060
2023-06-08	23.200	23.350	22.600	22.760	21.446	11,121,491
2023-06-07	22.160	23.050	22.000	22.870	21.550	9,805,760
2023-06-06	22.410	23.120	21.900	22.000	20.730	9,317,946
2023-06-05	22.300	22.370	21.750	22.280	20.994	8,388,374
2023-06-02	21.100	22.220	21.020	22.070	20.796	11,131,036
2023-06-01	20.450	21.300	20.130	21.090	19.873	11,039,681
2023-05-31	20.030	20.450	20.030	20.310	19.138	6,463,897
2023-05-30	20.700	21.020	19.800	20.280	19.109	14,723,018
2023-05-29	20.950	21.200	20.660	20.950	19.741	4,797,773
2023-05-26	21.320	21.360	20.800	21.040	19.826	5,491,968
2023-05-25	21.220	21.690	20.840	21.250	20.023	7,341,913
2023-05-24	21.780	21.990	21.110	21.400	20.165	8,523,994
2023-05-23	22.540	22.540	21.750	21.780	20.523	9,307,164
2023-05-22	22.810	23.790	22.660	22.720	21.409	10,843,500
2023-05-19	22.960	23.100	22.540	22.590	21.286	4,945,775
2023-05-18	23.320	23.380	22.600	22.840	21.522	9,428,926
2023-05-17	23.000	23.950	22.920	23.200	21.861	11,517,464
2023-05-16	23.300	23.990	22.400	23.100	21.767	20,687,067
2023-05-15	25.100	25.200	23.890	24.550	23.133	17,319,162
2023-05-12	23.340	25.650	23.000	24.950	23.510	24,657,590
2023-05-11	24.220	24.390	23.300	23.390	21.966	8,566,766
2023-05-10	23.740	24.280	23.600	24.140	22.671	7,153,922
2023-05-09	24.060	24.230	23.560	23.850	22.398	6,465,302

← NewerPage 14 of 21 · 1,213 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.