Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	23.970	24.610	23.250	24.180	22.708	11,098,587
2023-05-05	23.250	24.180	23.060	23.750	22.304	7,473,953
2023-05-04	23.970	24.380	22.990	23.340	21.919	10,061,671
2023-04-28	23.440	24.320	23.290	23.970	22.511	7,988,752
2023-04-27	22.200	24.580	22.060	23.600	22.164	18,080,549
2023-04-26	21.900	23.350	21.860	22.920	21.525	11,820,374
2023-04-25	22.670	22.840	21.810	22.140	20.792	6,902,273
2023-04-24	23.220	23.550	22.480	22.680	21.300	9,136,366
2023-04-21	24.600	24.970	23.320	23.390	21.966	10,879,466
2023-04-20	24.830	25.120	24.620	24.760	23.253	6,050,374
2023-04-19	24.810	25.710	24.660	24.830	23.319	10,821,572
2023-04-18	25.090	25.380	24.800	24.980	23.460	10,660,281
2023-04-17	25.020	26.480	25.020	25.280	23.741	15,006,701
2023-04-14	25.900	26.490	25.000	25.400	23.854	19,817,206
2023-04-13	26.000	27.370	25.780	26.180	24.587	32,208,971
2023-04-12	24.240	24.500	24.050	24.390	22.905	8,501,650
2023-04-11	24.500	24.760	24.060	24.360	22.877	10,146,136
2023-04-10	25.300	25.780	24.660	24.700	23.197	9,219,062
2023-04-07	25.370	25.610	25.020	25.370	23.826	8,750,448
2023-04-06	26.010	26.640	25.240	25.280	23.741	12,285,641
2023-04-04	26.470	26.840	26.020	26.200	24.605	10,073,515
2023-04-03	26.790	27.320	25.700	26.630	25.009	13,998,765
2023-03-31	26.300	26.790	25.450	26.730	25.103	12,303,184
2023-03-30	27.270	27.510	26.540	26.700	25.075	9,959,702
2023-03-29	28.660	28.960	27.230	27.290	25.629	12,345,990
2023-03-28	28.200	28.660	27.810	28.410	26.681	14,431,414
2023-03-27	27.090	29.160	26.800	28.470	26.737	14,168,610
2023-03-24	26.910	27.260	26.420	27.100	25.451	6,381,507
2023-03-23	27.910	27.950	26.200	26.830	25.197	13,636,821
2023-03-22	28.400	28.400	27.720	28.020	26.315	5,097,440
2023-03-21	28.160	28.560	27.900	28.360	26.634	2,997,068
2023-03-20	28.780	29.290	28.000	28.160	26.446	9,195,458
2023-03-17	27.650	29.010	27.380	28.700	26.953	8,740,628
2023-03-16	27.560	27.900	27.130	27.270	25.610	2,903,154
2023-03-15	28.000	28.500	27.520	27.560	25.883	3,597,353
2023-03-14	28.620	28.880	27.500	27.920	26.221	7,444,596
2023-03-13	27.350	29.220	27.230	28.610	26.869	7,993,704
2023-03-10	27.320	27.890	27.150	27.450	25.779	6,315,999
2023-03-09	27.000	27.780	26.810	27.470	25.798	5,592,316
2023-03-08	26.380	27.060	26.330	26.970	25.328	4,446,780
2023-03-07	27.230	27.370	26.340	26.480	24.868	5,011,103
2023-03-06	27.170	27.650	26.950	27.310	25.648	5,131,176
2023-03-03	27.900	28.100	27.200	27.210	25.554	5,823,265
2023-03-02	28.370	28.740	27.400	28.100	26.390	9,283,108
2023-03-01	27.610	28.770	27.520	28.590	26.850	6,712,298
2023-02-28	28.590	28.930	27.380	27.790	26.099	7,045,999
2023-02-27	28.600	28.610	27.800	28.190	26.474	6,541,746
2023-02-24	28.000	28.850	27.900	28.670	26.925	7,984,124
2023-02-23	27.650	28.650	27.410	28.120	26.408	8,582,545
2023-02-22	27.600	28.230	27.300	27.770	26.080	6,257,850
2023-02-21	28.030	28.490	27.430	27.670	25.986	6,076,841
2023-02-20	27.770	28.260	27.500	28.030	26.324	7,095,056
2023-02-17	28.880	28.930	27.560	27.760	26.070	11,556,962
2023-02-16	29.800	30.050	28.670	28.900	27.141	15,579,032
2023-02-15	29.500	30.620	29.170	30.510	28.653	13,867,427
2023-02-14	29.200	30.790	28.930	29.240	27.460	19,524,464
2023-02-13	27.600	29.200	27.500	29.080	27.310	14,181,863
2023-02-10	26.890	27.860	26.890	27.680	25.995	9,483,670
2023-02-09	26.320	27.200	25.930	27.000	25.357	6,679,144
2023-02-08	26.840	27.350	26.250	26.320	24.718	6,021,806

← NewerPage 15 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.