Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	32.390	32.390	30.900	31.960	29.848	7,273,378
2022-02-09	32.770	33.360	31.890	32.380	30.240	4,922,049
2022-02-08	33.980	34.280	32.060	32.800	30.632	4,663,630
2022-02-07	33.660	34.380	33.370	33.890	31.650	3,774,054
2022-01-28	33.620	34.490	32.590	32.970	30.791	5,515,821
2022-01-27	34.990	35.300	33.330	33.360	31.155	3,658,708
2022-01-26	33.980	35.080	33.600	34.800	32.500	4,289,057
2022-01-25	35.470	36.500	33.830	33.840	31.603	4,201,528
2022-01-24	36.600	36.700	34.560	35.800	33.434	7,937,690
2022-01-21	36.000	38.000	35.600	37.250	34.788	4,968,323
2022-01-20	36.250	37.130	35.720	36.470	34.060	3,259,197
2022-01-19	36.410	36.730	35.620	36.280	33.882	3,701,339
2022-01-18	36.730	36.990	35.510	36.700	34.274	4,276,921
2022-01-17	33.690	36.680	33.500	36.110	33.723	5,397,150
2022-01-14	33.400	34.190	33.200	33.780	31.547	4,428,587
2022-01-13	34.510	34.870	33.280	33.750	31.519	4,267,158
2022-01-12	34.980	34.980	33.700	34.570	32.285	4,033,773
2022-01-11	35.930	36.300	34.380	34.480	32.201	3,590,174
2022-01-10	34.950	36.360	33.210	35.760	33.397	7,147,307
2022-01-07	35.400	35.950	34.410	34.570	32.285	4,860,892
2022-01-06	35.360	35.730	34.310	34.880	32.575	5,463,194
2022-01-05	35.670	36.500	34.190	35.360	33.023	8,083,663
2022-01-04	37.580	37.590	35.510	35.700	33.341	5,236,305
2021-12-31	35.550	37.900	35.100	37.030	34.583	6,016,747
2021-12-30	36.010	36.900	35.400	35.440	33.098	5,374,917
2021-12-29	36.510	37.800	35.980	35.980	33.602	3,918,533
2021-12-28	35.990	37.210	35.990	36.820	34.387	7,534,656
2021-12-27	37.760	38.110	35.900	35.900	33.527	6,917,189
2021-12-24	38.500	39.450	37.090	37.490	35.012	5,009,726
2021-12-23	38.680	39.080	38.110	38.810	36.245	4,273,210
2021-12-22	38.670	38.750	37.770	38.540	35.993	3,758,867
2021-12-21	39.050	39.110	37.960	38.180	35.657	3,917,178
2021-12-20	40.090	41.080	37.890	38.350	35.815	6,429,643
2021-12-17	40.310	42.400	39.360	40.060	37.412	7,327,967
2021-12-16	40.420	40.980	39.280	40.690	38.001	7,443,714
2021-12-15	37.930	40.720	37.590	40.650	37.963	9,299,069
2021-12-14	38.640	39.250	37.860	38.000	35.489	5,309,933
2021-12-13	37.230	39.360	36.880	38.640	36.086	8,724,202
2021-12-10	37.220	38.780	36.900	37.350	34.881	9,324,867
2021-12-09	36.930	37.460	36.220	37.000	34.555	6,290,296
2021-12-08	34.910	37.000	34.910	36.910	34.471	7,648,949
2021-12-07	35.660	35.800	34.460	35.000	32.687	8,314,783
2021-12-06	36.800	37.960	35.050	35.340	33.004	11,638,608
2021-12-03	38.060	38.800	36.980	37.290	34.825	8,826,689
2021-12-02	39.210	39.390	37.520	38.120	35.601	6,547,770
2021-12-01	39.540	40.990	39.260	39.960	37.319	5,396,795
2021-11-30	41.130	41.450	39.510	39.840	37.207	6,103,785
2021-11-29	38.130	41.360	38.000	41.100	38.384	10,496,765
2021-11-26	38.670	39.500	36.580	39.380	36.777	10,618,936
2021-11-25	37.000	40.680	36.440	39.150	36.563	12,100,037
2021-11-24	37.520	37.550	36.310	36.400	33.994	6,905,483
2021-11-23	39.730	39.740	37.100	37.640	35.152	7,425,376
2021-11-22	38.030	40.500	36.810	39.750	37.123	9,980,995
2021-11-19	35.420	38.500	35.300	38.490	35.946	8,804,006
2021-11-18	36.000	36.850	35.000	35.700	33.341	6,554,725
2021-11-17	35.340	36.580	34.960	35.250	32.920	6,495,609
2021-11-16	35.820	37.000	35.500	35.980	33.602	6,886,400
2021-11-15	36.880	39.390	36.020	36.550	34.134	12,239,463
2021-11-12	34.730	37.550	34.000	36.580	34.162	10,853,333
2021-11-11	32.700	35.750	32.300	34.950	32.640	9,928,184

← NewerPage 20 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.