Longshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.830	21.250	20.410	20.560	20.224	31,568,935
2025-07-24	20.000	20.880	20.000	20.770	20.430	33,140,563
2025-07-23	20.860	20.930	19.900	20.230	19.899	41,837,289
2025-07-22	20.510	21.380	20.260	21.180	20.834	37,534,222
2025-07-21	21.000	21.490	20.450	20.700	20.362	32,269,993
2025-07-18	20.680	21.550	20.600	20.900	20.558	38,165,205
2025-07-17	21.330	21.500	20.550	20.600	20.263	32,586,790
2025-07-16	20.680	21.120	20.200	20.700	20.362	23,789,093
2025-07-15	21.100	21.110	20.530	20.900	20.558	24,133,300
2025-07-14	21.110	21.300	20.410	20.780	20.440	32,112,776
2025-07-11	21.000	21.570	20.720	21.200	20.853	45,298,572
2025-07-10	21.400	21.490	20.600	20.750	20.411	50,250,602
2025-07-09	22.350	22.530	21.460	21.700	21.345	50,544,131
2025-07-08	22.130	23.270	21.590	22.700	22.329	63,021,125
2025-07-07	21.570	22.840	21.500	22.400	22.034	62,657,172
2025-07-04	21.830	22.880	20.930	21.950	21.591	84,035,735
2025-07-03	21.010	21.840	20.850	21.350	21.001	49,233,556
2025-07-02	22.360	22.690	21.270	21.340	20.991	64,069,128
2025-07-01	23.140	24.300	22.250	22.860	22.486	75,841,465
2025-06-30	23.810	24.650	23.060	23.500	23.116	95,221,205
2025-06-27	24.000	26.070	23.090	23.140	22.762	114,487,987
2025-06-26	21.200	25.230	20.900	23.150	22.772	120,901,126
2025-06-25	19.630	21.970	19.630	21.200	20.853	90,930,629
2025-06-24	21.090	21.280	20.040	20.130	19.801	75,180,851
2025-06-23	19.390	21.340	19.220	20.890	20.548	90,861,057
2025-06-20	19.740	20.380	19.050	19.400	19.083	81,261,489
2025-06-19	20.010	22.460	19.910	20.760	20.421	126,225,850
2025-06-18	20.510	20.970	19.600	19.700	19.378	100,771,469
2025-06-17	20.480	22.530	20.000	20.850	20.509	150,932,444
2025-06-16	17.460	20.470	17.070	20.470	20.135	119,025,215
2025-06-13	17.500	18.200	16.730	17.060	16.781	112,802,664
2025-06-12	15.140	17.280	14.810	16.300	16.034	71,766,053
2025-06-11	15.800	16.160	15.610	15.670	15.414	23,269,694
2025-06-10	16.070	16.260	15.620	15.750	15.493	28,325,863
2025-06-09	16.210	16.430	16.000	16.250	15.984	30,463,289
2025-06-06	17.000	17.480	16.150	16.220	15.955	53,865,669
2025-06-05	17.600	18.440	17.160	17.630	17.096	73,634,338
2025-06-04	16.530	17.200	16.440	16.830	16.320	47,503,560
2025-06-03	17.820	18.250	16.780	16.920	16.407	71,227,765
2025-05-30	19.480	19.580	17.020	17.180	16.660	107,768,523
2025-05-29	14.090	16.940	14.060	16.940	16.427	53,622,308
2025-05-28	14.240	14.290	13.940	14.120	13.692	9,943,141
2025-05-27	14.560	14.600	14.120	14.230	13.799	10,774,624
2025-05-26	14.350	14.710	14.180	14.500	14.061	9,590,964
2025-05-23	14.550	14.600	14.190	14.270	13.838	14,156,600
2025-05-22	14.520	14.900	14.300	14.390	13.954	13,547,610
2025-05-21	15.050	15.140	14.640	14.690	14.245	10,032,884
2025-05-20	14.880	15.100	14.810	15.050	14.594	14,463,034
2025-05-19	14.280	15.140	14.280	14.990	14.536	24,686,178
2025-05-16	14.120	14.480	13.950	14.260	13.828	10,494,672
2025-05-15	14.460	14.550	14.180	14.220	13.789	11,291,100
2025-05-14	14.600	14.950	14.430	14.550	14.109	13,956,800
2025-05-13	14.880	14.970	14.500	14.650	14.206	19,836,222
2025-05-12	14.090	14.870	13.950	14.570	14.129	31,404,977
2025-05-09	14.150	14.420	13.880	13.950	13.527	18,048,950
2025-05-08	13.500	14.430	13.420	14.220	13.789	31,802,127
2025-05-07	13.820	13.920	13.460	13.520	13.110	24,310,287
2025-05-06	14.080	14.300	13.600	13.650	13.236	27,621,300
2025-04-30	14.000	14.170	13.880	14.010	13.586	15,569,276
2025-04-29	14.230	14.230	13.840	14.000	13.576	11,968,204

← NewerPage 6 of 21 · 1,219 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.