Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	26.890	28.450	26.610	27.700	26.014	10,156,429
2022-11-04	27.060	27.300	26.400	27.010	25.366	6,693,809
2022-11-03	27.200	27.780	26.460	27.400	25.732	9,116,829
2022-11-02	27.130	28.000	26.700	27.660	25.976	7,764,710
2022-11-01	25.700	27.590	25.170	27.500	25.826	16,221,950
2022-10-31	24.240	26.000	23.870	25.760	24.192	19,393,612
2022-10-28	24.600	25.390	24.180	24.280	22.802	10,038,518
2022-10-27	25.430	26.490	24.480	24.580	23.084	17,955,997
2022-10-26	21.970	25.590	21.880	25.430	23.882	16,871,473
2022-10-25	21.730	22.860	21.730	22.610	21.234	11,217,807
2022-10-24	23.090	24.020	23.090	23.300	21.882	6,868,203
2022-10-21	23.010	23.380	22.650	23.150	21.741	4,335,800
2022-10-20	23.550	23.680	22.700	23.110	21.703	4,819,512
2022-10-19	24.130	24.130	23.470	23.590	22.154	4,726,799
2022-10-18	24.020	24.270	23.670	24.100	22.633	5,151,157
2022-10-17	24.100	24.270	23.700	24.020	22.558	5,261,037
2022-10-14	23.360	24.100	23.360	23.930	22.473	6,445,984
2022-10-13	22.400	23.780	22.030	23.130	21.722	8,392,583
2022-10-12	21.220	22.370	21.150	22.370	21.008	5,126,675
2022-10-11	20.940	21.720	20.930	21.430	20.126	4,136,022
2022-10-10	21.690	21.770	20.810	20.940	19.665	4,351,340
2022-09-30	22.100	22.290	21.380	21.440	20.135	2,593,241
2022-09-29	21.980	22.550	21.910	22.100	20.755	4,479,780
2022-09-28	22.690	22.690	21.750	21.800	20.473	4,034,585
2022-09-27	22.450	22.720	22.070	22.680	21.300	5,192,385
2022-09-26	22.250	22.540	21.920	22.010	20.670	3,833,421
2022-09-23	22.950	23.000	22.000	22.330	20.971	3,529,410
2022-09-22	23.080	23.280	22.600	23.000	21.600	3,769,344
2022-09-21	23.460	23.460	22.850	22.970	21.572	3,850,031
2022-09-20	23.520	23.980	23.230	23.580	22.145	2,675,028
2022-09-19	23.520	23.950	23.200	23.520	22.088	5,108,165
2022-09-16	24.470	24.630	23.660	23.710	22.267	5,378,332
2022-09-15	25.440	25.580	24.150	24.300	22.821	4,302,287
2022-09-14	25.600	25.690	24.810	25.280	23.741	4,423,383
2022-09-13	26.130	26.460	25.500	25.810	24.239	3,777,900
2022-09-09	25.610	26.260	25.370	25.800	24.230	5,849,684
2022-09-08	26.620	26.970	25.400	25.600	24.042	7,462,226
2022-09-07	26.520	27.250	26.440	26.940	25.300	4,734,278
2022-09-06	27.000	27.480	26.560	26.780	25.150	4,941,218
2022-09-05	27.190	27.290	26.540	26.990	25.347	3,144,851
2022-09-02	27.000	27.600	26.520	27.240	25.582	2,985,296
2022-09-01	26.990	27.290	26.550	26.970	25.328	4,343,721
2022-08-31	28.460	28.890	26.800	27.080	25.432	6,294,330
2022-08-30	28.200	28.850	27.800	28.730	26.981	4,253,150
2022-08-29	28.000	28.680	27.670	28.330	26.606	3,800,872
2022-08-26	27.560	28.440	27.470	28.170	26.455	5,370,663
2022-08-25	28.160	28.280	26.900	27.510	25.836	7,140,316
2022-08-24	29.720	30.150	27.600	27.820	26.127	11,523,481
2022-08-23	29.850	30.520	29.800	30.050	28.221	6,138,447
2022-08-22	29.400	30.400	29.170	30.040	28.212	6,381,591
2022-08-19	30.390	30.610	29.300	29.340	27.554	8,485,754
2022-08-18	31.270	31.400	30.310	30.520	28.662	8,211,694
2022-08-17	32.210	32.700	31.120	31.130	29.235	9,224,937
2022-08-16	32.350	33.320	31.950	32.080	30.127	7,465,660
2022-08-15	32.270	32.370	30.970	31.910	29.968	9,162,602
2022-08-12	31.380	33.300	30.890	31.920	29.977	14,279,801
2022-08-11	30.650	31.000	29.860	30.890	29.010	5,366,762
2022-08-10	30.340	31.400	30.220	30.390	28.540	6,492,587
2022-08-09	30.480	30.640	29.700	30.300	28.456	5,580,145
2022-08-08	30.660	31.100	29.900	30.530	28.672	6,359,044

← NewerPage 17 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.