Zhejiang Longsheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.700 | 8.790 | 8.650 | 8.730 | 8.730 | 7,948,838 |
| 2024-07-26 | 8.680 | 8.760 | 8.640 | 8.690 | 8.690 | 10,354,855 |
| 2024-07-25 | 8.540 | 8.730 | 8.540 | 8.650 | 8.650 | 12,472,227 |
| 2024-07-24 | 8.480 | 8.630 | 8.450 | 8.560 | 8.560 | 11,177,364 |
| 2024-07-23 | 8.570 | 8.600 | 8.480 | 8.490 | 8.490 | 8,545,700 |
| 2024-07-22 | 8.690 | 8.720 | 8.560 | 8.560 | 8.560 | 6,783,529 |
| 2024-07-19 | 8.800 | 8.800 | 8.650 | 8.690 | 8.690 | 8,436,746 |
| 2024-07-18 | 8.650 | 8.770 | 8.580 | 8.750 | 8.750 | 8,790,529 |
| 2024-07-17 | 8.680 | 8.730 | 8.600 | 8.680 | 8.680 | 8,356,100 |
| 2024-07-16 | 8.740 | 8.740 | 8.650 | 8.690 | 8.690 | 6,593,400 |
| 2024-07-15 | 8.800 | 8.850 | 8.720 | 8.760 | 8.760 | 8,155,900 |
| 2024-07-12 | 8.820 | 8.870 | 8.760 | 8.800 | 8.800 | 8,043,770 |
| 2024-07-11 | 8.780 | 8.860 | 8.690 | 8.800 | 8.800 | 11,998,696 |
| 2024-07-10 | 8.710 | 8.740 | 8.640 | 8.680 | 8.680 | 6,932,860 |
| 2024-07-09 | 8.460 | 8.730 | 8.450 | 8.720 | 8.720 | 14,072,607 |
| 2024-07-08 | 8.640 | 8.660 | 8.460 | 8.510 | 8.510 | 11,462,790 |
| 2024-07-05 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2024-07-04 | 8.610 | 8.640 | 8.490 | 8.610 | 8.610 | 12,597,590 |
| 2024-07-03 | 8.620 | 8.670 | 8.580 | 8.590 | 8.590 | 7,526,000 |
| 2024-07-02 | 8.730 | 8.740 | 8.600 | 8.640 | 8.640 | 8,046,400 |
| 2024-07-01 | 8.550 | 8.750 | 8.550 | 8.700 | 8.700 | 12,040,136 |
| 2024-06-28 | 8.620 | 8.720 | 8.550 | 8.590 | 8.590 | 14,097,000 |
| 2024-06-27 | 8.780 | 8.820 | 8.590 | 8.650 | 8.650 | 18,635,500 |
| 2024-06-26 | 8.590 | 8.860 | 8.540 | 8.850 | 8.850 | 26,762,402 |
| 2024-06-25 | 8.230 | 8.540 | 8.180 | 8.500 | 8.500 | 18,276,233 |
| 2024-06-24 | 8.310 | 8.360 | 8.120 | 8.240 | 8.240 | 14,067,000 |
| 2024-06-21 | 8.350 | 8.490 | 8.350 | 8.360 | 8.360 | 8,485,895 |
| 2024-06-20 | 8.410 | 8.470 | 8.370 | 8.370 | 8.370 | 7,583,900 |
| 2024-06-19 | 8.460 | 8.500 | 8.390 | 8.410 | 8.410 | 5,218,014 |
| 2024-06-18 | 8.390 | 8.520 | 8.390 | 8.460 | 8.460 | 6,646,044 |
| 2024-06-17 | 8.400 | 8.500 | 8.380 | 8.420 | 8.420 | 8,073,051 |
| 2024-06-14 | 8.480 | 8.520 | 8.370 | 8.440 | 8.440 | 12,297,581 |
| 2024-06-13 | 8.620 | 8.670 | 8.460 | 8.500 | 8.500 | 10,287,199 |
| 2024-06-12 | 8.680 | 8.690 | 8.620 | 8.640 | 8.640 | 5,911,800 |
| 2024-06-11 | 8.810 | 8.840 | 8.580 | 8.660 | 8.660 | 17,858,005 |
| 2024-06-07 | 8.660 | 8.890 | 8.640 | 8.860 | 8.860 | 15,894,594 |
| 2024-06-06 | 8.650 | 8.720 | 8.570 | 8.600 | 8.600 | 10,151,274 |
| 2024-06-05 | 8.750 | 8.780 | 8.670 | 8.680 | 8.680 | 7,721,000 |
| 2024-06-04 | 8.680 | 8.790 | 8.660 | 8.750 | 8.750 | 11,585,574 |
| 2024-06-03 | 8.810 | 8.880 | 8.660 | 8.730 | 8.730 | 10,379,320 |
| 2024-05-31 | 8.870 | 8.930 | 8.790 | 8.840 | 8.840 | 13,100,439 |
| 2024-05-30 | 8.830 | 8.960 | 8.790 | 8.840 | 8.840 | 14,906,563 |
| 2024-05-29 | 9.010 | 9.110 | 8.950 | 8.990 | 8.990 | 9,842,060 |
| 2024-05-28 | 9.080 | 9.090 | 9.000 | 9.020 | 9.020 | 12,675,635 |
| 2024-05-27 | 9.000 | 9.200 | 9.000 | 9.060 | 9.060 | 11,941,160 |
| 2024-05-24 | 8.980 | 9.140 | 8.980 | 9.030 | 9.030 | 10,828,760 |
| 2024-05-23 | 9.150 | 9.200 | 8.980 | 9.010 | 9.010 | 17,254,979 |
| 2024-05-22 | 9.260 | 9.330 | 9.150 | 9.170 | 9.170 | 13,630,500 |
| 2024-05-21 | 9.360 | 9.400 | 9.260 | 9.280 | 9.280 | 9,183,560 |
| 2024-05-20 | 9.470 | 9.500 | 9.350 | 9.390 | 9.390 | 15,086,060 |
| 2024-05-17 | 9.190 | 9.430 | 9.180 | 9.430 | 9.430 | 18,651,864 |
| 2024-05-16 | 9.130 | 9.330 | 9.130 | 9.190 | 9.190 | 13,501,100 |
| 2024-05-15 | 9.180 | 9.210 | 9.100 | 9.140 | 9.140 | 12,245,200 |
| 2024-05-14 | 9.320 | 9.370 | 9.160 | 9.170 | 9.170 | 20,100,160 |
| 2024-05-13 | 9.240 | 9.400 | 9.210 | 9.340 | 9.340 | 15,765,100 |
| 2024-05-10 | 9.370 | 9.420 | 9.270 | 9.300 | 9.300 | 17,168,919 |
| 2024-05-09 | 9.270 | 9.470 | 9.230 | 9.390 | 9.390 | 30,675,416 |
| 2024-05-08 | 9.470 | 9.660 | 9.310 | 9.330 | 9.330 | 38,964,447 |
| 2024-05-07 | 9.400 | 9.470 | 9.340 | 9.420 | 9.420 | 23,094,378 |
| 2024-05-06 | 9.240 | 9.420 | 9.210 | 9.390 | 9.390 | 28,105,854 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2500 CNY |
| 2022-07-07 | 0.2500 CNY |
| 2021-07-07 | 0.2500 CNY |
| 2020-07-10 | 0.2500 CNY |
| 2019-06-06 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.