Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.930	22.870	21.530	22.250	20.896	4,883,764
2022-05-11	21.700	22.800	20.970	21.930	20.595	6,696,625
2022-05-10	20.360	21.990	20.000	21.570	20.257	4,828,446
2022-05-09	20.740	21.110	20.180	20.620	19.365	3,479,078
2022-05-06	20.950	21.180	20.520	20.650	19.393	4,093,203
2022-05-05	21.250	21.980	20.800	21.500	20.079	8,255,430
2022-04-29	21.000	21.280	19.900	21.040	19.649	9,592,092
2022-04-28	20.640	20.680	19.730	20.500	19.145	10,084,050
2022-04-27	18.820	20.770	18.090	20.640	19.276	12,093,950
2022-04-26	19.800	20.370	18.450	18.830	17.586	12,158,142
2022-04-25	22.430	22.670	20.370	20.370	19.024	7,590,870
2022-04-22	23.500	23.560	22.110	22.360	20.882	6,872,112
2022-04-21	24.230	24.580	23.160	23.250	21.713	3,889,709
2022-04-20	24.380	25.180	24.160	24.220	22.619	4,053,572
2022-04-19	24.850	25.170	24.100	24.230	22.629	5,916,973
2022-04-18	22.770	25.420	22.770	24.860	23.217	5,680,149
2022-04-15	23.960	23.960	22.910	23.260	21.723	4,140,066
2022-04-14	23.300	24.200	23.080	23.960	22.376	4,353,931
2022-04-13	23.970	23.970	23.090	23.420	21.872	4,540,200
2022-04-12	23.990	24.880	23.430	24.100	22.507	5,794,819
2022-04-11	25.480	25.880	24.120	24.250	22.647	6,602,474
2022-04-08	26.690	26.700	25.500	25.750	24.048	4,977,837
2022-04-07	27.600	27.680	26.350	26.520	24.767	2,718,784
2022-04-06	27.620	28.200	27.210	27.450	25.636	3,944,219
2022-04-01	27.260	28.050	27.200	27.760	25.925	3,240,655
2022-03-31	28.260	28.380	27.500	27.810	25.972	3,343,907
2022-03-30	28.130	28.820	27.600	28.370	26.495	4,349,131
2022-03-29	28.660	28.860	28.020	28.150	26.290	6,055,799
2022-03-28	28.050	29.390	27.830	28.660	26.766	9,087,680
2022-03-25	28.300	28.730	27.780	27.780	25.944	4,988,800
2022-03-24	28.120	28.400	27.290	27.990	26.140	3,087,730
2022-03-23	27.990	29.000	27.620	28.120	26.262	2,905,978
2022-03-22	28.110	28.400	27.500	27.860	26.019	2,291,673
2022-03-21	27.950	28.580	27.330	28.080	26.224	2,553,353
2022-03-18	28.190	28.190	27.130	27.960	26.112	4,645,844
2022-03-17	27.800	28.500	27.330	27.950	26.103	6,071,372
2022-03-16	26.760	27.400	25.640	27.150	25.356	6,198,089
2022-03-15	28.000	28.000	26.000	26.210	24.478	8,378,983
2022-03-14	29.000	29.580	28.000	28.130	26.271	4,713,900
2022-03-11	29.830	29.830	28.260	29.470	27.522	7,746,210
2022-03-10	31.240	31.580	29.610	30.000	28.017	5,790,311
2022-03-09	29.950	30.680	29.020	30.320	28.316	4,982,369
2022-03-08	30.500	31.690	29.880	29.950	27.971	5,344,747
2022-03-07	31.010	31.480	29.560	30.180	28.185	4,285,248
2022-03-04	31.500	31.500	30.460	31.110	29.054	2,675,483
2022-03-03	32.330	32.640	31.500	31.500	29.418	2,664,791
2022-03-02	32.190	32.490	31.800	32.200	30.072	1,932,637
2022-03-01	32.630	33.020	32.030	32.500	30.352	3,322,308
2022-02-28	33.000	33.460	32.450	32.630	30.473	2,933,132
2022-02-25	32.880	33.800	31.890	33.270	31.071	5,769,293
2022-02-24	32.920	33.920	32.040	32.570	30.417	4,588,160
2022-02-23	33.280	33.690	32.850	32.850	30.679	3,680,759
2022-02-22	33.660	33.950	32.710	33.480	31.267	3,160,216
2022-02-21	33.890	34.370	33.180	33.990	31.744	2,736,717
2022-02-18	32.880	33.860	32.150	33.480	31.267	3,688,299
2022-02-17	32.620	33.830	32.000	32.810	30.642	3,080,998
2022-02-16	33.190	33.190	31.810	32.490	30.343	5,395,122
2022-02-15	30.460	32.940	30.460	32.740	30.576	6,613,176
2022-02-14	30.600	31.000	29.910	30.600	28.578	8,167,925
2022-02-11	31.860	32.240	30.710	30.870	28.830	3,713,205

← NewerPage 19 of 21 · 1,220 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.