Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	30.490	31.020	29.600	30.850	28.972	9,055,493
2022-08-04	30.250	31.020	29.770	30.510	28.653	7,123,749
2022-08-03	30.250	30.750	29.820	30.010	28.183	5,944,386
2022-08-02	31.000	31.480	29.700	30.200	28.362	7,831,712
2022-08-01	30.800	31.900	29.950	31.300	29.395	10,099,837
2022-07-29	30.100	31.990	30.100	30.700	28.831	11,726,903
2022-07-28	29.900	30.800	29.710	29.990	28.165	8,087,811
2022-07-27	29.700	30.110	29.150	29.740	27.930	9,051,524
2022-07-26	30.290	30.470	29.000	29.550	27.751	9,431,554
2022-07-25	31.530	31.660	29.730	30.470	28.615	9,715,474
2022-07-22	30.390	31.200	29.870	31.050	29.160	10,503,792
2022-07-21	30.450	30.660	30.000	30.350	28.503	6,625,494
2022-07-20	30.980	31.350	30.190	30.420	28.568	8,143,455
2022-07-19	31.500	32.400	30.720	30.950	29.066	10,462,569
2022-07-18	32.360	32.800	31.040	31.600	29.677	12,372,974
2022-07-15	29.720	31.890	29.610	31.420	29.508	10,043,015
2022-07-14	28.650	30.600	28.110	30.030	28.202	11,881,209
2022-07-13	27.710	29.180	27.710	28.920	27.160	11,571,570
2022-07-12	26.600	28.500	26.380	27.560	25.883	11,964,023
2022-07-11	26.000	27.330	25.810	26.850	25.216	11,929,705
2022-07-08	25.250	26.770	25.100	25.640	24.079	9,693,774
2022-07-07	24.640	25.570	24.270	25.180	23.647	5,581,395
2022-07-06	24.840	25.840	24.470	24.650	23.150	7,295,196
2022-07-05	24.950	25.790	24.510	24.910	23.394	6,075,532
2022-07-04	25.280	25.280	24.590	24.880	23.366	3,839,937
2022-07-01	25.200	25.450	24.470	25.090	23.563	4,673,022
2022-06-30	25.270	25.530	24.730	25.190	23.657	6,653,276
2022-06-29	25.800	26.150	24.960	25.280	23.741	10,733,078
2022-06-28	26.750	26.750	25.610	25.970	24.389	8,921,971
2022-06-27	26.580	27.850	26.100	26.880	25.244	8,562,940
2022-06-24	26.560	27.940	26.210	26.960	25.319	7,572,800
2022-06-23	26.270	26.970	25.360	26.560	24.943	6,235,624
2022-06-22	26.980	26.990	25.870	26.180	24.587	7,231,498
2022-06-21	27.270	27.480	26.260	26.770	25.141	5,203,500
2022-06-20	28.800	29.170	26.900	27.100	25.451	7,632,933
2022-06-17	28.420	29.200	28.000	29.000	27.235	4,169,148
2022-06-16	27.880	29.150	27.820	28.570	26.831	3,968,604
2022-06-15	27.740	28.370	27.290	27.820	26.127	4,097,838
2022-06-14	27.700	27.700	26.310	27.230	25.573	5,935,297
2022-06-13	27.770	28.080	27.350	27.700	26.014	3,503,091
2022-06-10	28.140	28.400	27.650	28.000	26.296	4,262,131
2022-06-09	28.460	28.890	27.900	28.000	26.296	6,297,173
2022-06-08	29.000	29.240	28.280	28.700	26.953	5,094,993
2022-06-07	29.020	29.900	28.450	28.900	27.141	5,755,863
2022-06-06	27.540	29.300	27.250	29.060	27.291	6,470,282
2022-06-02	25.690	28.270	25.440	27.600	25.920	9,916,865
2022-06-01	25.320	26.100	24.740	25.860	24.286	5,227,336
2022-05-31	23.880	25.310	23.670	25.250	23.713	4,845,984
2022-05-30	23.820	24.150	23.300	24.020	22.558	3,157,404
2022-05-27	24.290	24.600	23.600	23.740	22.295	2,553,181
2022-05-26	23.940	24.300	23.230	23.980	22.520	3,209,813
2022-05-25	23.340	23.970	23.100	23.730	22.286	3,243,300
2022-05-24	24.500	25.150	23.300	23.360	21.938	5,342,378
2022-05-23	23.800	24.500	23.100	24.340	22.859	4,788,260
2022-05-20	22.040	23.880	22.040	23.690	22.248	6,455,730
2022-05-19	21.900	22.500	21.710	22.240	20.886	2,474,639
2022-05-18	22.400	23.060	22.230	22.390	21.027	3,524,839
2022-05-17	22.010	22.490	21.640	22.210	20.858	3,717,482
2022-05-16	23.070	23.520	21.990	22.220	20.868	5,429,600
2022-05-13	22.380	23.320	22.110	23.050	21.647	6,051,604

← NewerPage 18 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.