Longshine Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.930 | 12.130 | 11.670 | 11.910 | 11.549 | 19,117,200 |
| 2024-10-29 | 12.310 | 12.380 | 11.860 | 11.880 | 11.520 | 19,625,165 |
| 2024-10-28 | 12.000 | 12.320 | 11.800 | 12.290 | 11.918 | 24,059,065 |
| 2024-10-25 | 11.680 | 12.130 | 11.670 | 12.070 | 11.704 | 29,800,028 |
| 2024-10-24 | 11.480 | 11.500 | 11.290 | 11.390 | 11.045 | 13,880,891 |
| 2024-10-23 | 11.500 | 11.990 | 11.340 | 11.550 | 11.200 | 23,756,196 |
| 2024-10-22 | 11.600 | 11.640 | 11.280 | 11.500 | 11.152 | 20,278,347 |
| 2024-10-21 | 11.550 | 11.830 | 11.320 | 11.580 | 11.229 | 31,349,389 |
| 2024-10-18 | 11.210 | 12.160 | 11.170 | 11.730 | 11.375 | 23,231,545 |
| 2024-10-17 | 11.500 | 11.700 | 11.310 | 11.330 | 10.987 | 14,479,342 |
| 2024-10-16 | 11.230 | 11.550 | 11.220 | 11.300 | 10.958 | 13,199,614 |
| 2024-10-15 | 11.720 | 12.050 | 11.420 | 11.420 | 11.074 | 19,816,981 |
| 2024-10-14 | 11.140 | 11.960 | 11.000 | 11.860 | 11.501 | 24,579,420 |
| 2024-10-11 | 12.050 | 12.050 | 11.050 | 11.240 | 10.899 | 25,755,348 |
| 2024-10-10 | 12.430 | 12.680 | 11.850 | 12.110 | 11.743 | 30,337,146 |
| 2024-10-09 | 13.320 | 13.510 | 12.140 | 12.140 | 11.772 | 49,157,175 |
| 2024-10-08 | 14.330 | 14.330 | 12.390 | 14.080 | 13.653 | 57,744,661 |
| 2024-09-30 | 10.600 | 11.940 | 10.590 | 11.940 | 11.578 | 44,593,316 |
| 2024-09-27 | 9.520 | 10.300 | 9.500 | 10.080 | 9.775 | 31,362,164 |
| 2024-09-26 | 9.040 | 9.400 | 8.960 | 9.400 | 9.115 | 17,659,571 |
| 2024-09-25 | 8.970 | 9.370 | 8.950 | 9.090 | 8.815 | 23,917,509 |
| 2024-09-24 | 8.570 | 8.950 | 8.390 | 8.940 | 8.669 | 21,641,533 |
| 2024-09-23 | 8.610 | 8.730 | 8.470 | 8.520 | 8.262 | 9,414,405 |
| 2024-09-20 | 8.780 | 8.780 | 8.580 | 8.660 | 8.398 | 8,229,700 |
| 2024-09-19 | 8.680 | 8.850 | 8.580 | 8.710 | 8.446 | 11,157,850 |
| 2024-09-18 | 8.770 | 8.800 | 8.440 | 8.600 | 8.339 | 13,723,714 |
| 2024-09-13 | 8.970 | 9.060 | 8.760 | 8.790 | 8.524 | 12,322,949 |
| 2024-09-12 | 9.000 | 9.130 | 8.900 | 8.960 | 8.689 | 15,336,281 |
| 2024-09-11 | 9.010 | 9.040 | 8.880 | 8.970 | 8.698 | 11,933,255 |
| 2024-09-10 | 8.700 | 9.190 | 8.550 | 9.040 | 8.766 | 21,867,394 |
| 2024-09-09 | 8.780 | 8.800 | 8.530 | 8.710 | 8.446 | 18,693,826 |
| 2024-09-06 | 8.540 | 9.260 | 8.540 | 8.840 | 8.572 | 27,526,284 |
| 2024-09-05 | 8.640 | 8.870 | 8.550 | 8.590 | 8.330 | 19,805,496 |
| 2024-09-04 | 8.350 | 8.580 | 8.320 | 8.470 | 8.213 | 11,802,207 |
| 2024-09-03 | 8.300 | 8.420 | 8.250 | 8.410 | 8.155 | 11,084,389 |
| 2024-09-02 | 8.390 | 8.520 | 8.280 | 8.320 | 8.068 | 14,480,457 |
| 2024-08-30 | 8.410 | 8.600 | 8.310 | 8.420 | 8.165 | 24,348,518 |
| 2024-08-29 | 7.800 | 8.630 | 7.800 | 8.520 | 8.262 | 32,541,498 |
| 2024-08-28 | 7.740 | 7.910 | 7.610 | 7.790 | 7.554 | 13,830,740 |
| 2024-08-27 | 7.760 | 7.800 | 7.550 | 7.580 | 7.350 | 8,286,548 |
| 2024-08-26 | 7.680 | 7.820 | 7.620 | 7.780 | 7.544 | 7,357,927 |
| 2024-08-23 | 7.550 | 7.750 | 7.540 | 7.650 | 7.418 | 8,726,906 |
| 2024-08-22 | 7.710 | 7.780 | 7.520 | 7.560 | 7.331 | 9,795,306 |
| 2024-08-21 | 7.730 | 7.900 | 7.670 | 7.720 | 7.486 | 10,858,187 |
| 2024-08-20 | 7.990 | 8.000 | 7.600 | 7.750 | 7.515 | 18,706,653 |
| 2024-08-19 | 7.990 | 8.150 | 7.940 | 8.020 | 7.777 | 9,499,566 |
| 2024-08-16 | 8.120 | 8.150 | 7.990 | 8.030 | 7.787 | 9,653,817 |
| 2024-08-15 | 7.940 | 8.200 | 7.880 | 8.110 | 7.864 | 10,154,729 |
| 2024-08-14 | 8.100 | 8.130 | 7.940 | 7.940 | 7.699 | 6,450,550 |
| 2024-08-13 | 8.050 | 8.120 | 7.960 | 8.110 | 7.864 | 5,435,125 |
| 2024-08-12 | 8.120 | 8.170 | 8.030 | 8.060 | 7.816 | 5,675,750 |
| 2024-08-09 | 8.200 | 8.260 | 8.080 | 8.120 | 7.874 | 7,504,476 |
| 2024-08-08 | 8.280 | 8.310 | 8.040 | 8.160 | 7.913 | 11,407,157 |
| 2024-08-07 | 8.400 | 8.520 | 8.290 | 8.320 | 8.068 | 12,290,432 |
| 2024-08-06 | 8.200 | 8.270 | 8.080 | 8.250 | 8.000 | 10,686,975 |
| 2024-08-05 | 8.300 | 8.460 | 8.060 | 8.100 | 7.855 | 13,630,530 |
| 2024-08-02 | 8.500 | 8.630 | 8.330 | 8.370 | 8.116 | 10,995,247 |
| 2024-08-01 | 8.670 | 8.740 | 8.530 | 8.580 | 8.320 | 9,761,174 |
| 2024-07-31 | 8.340 | 8.690 | 8.310 | 8.680 | 8.417 | 14,982,193 |
| 2024-07-30 | 8.350 | 8.460 | 8.280 | 8.360 | 8.107 | 7,423,514 |
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.