Zhejiang Longsheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.230 | 9.300 | 9.090 | 9.150 | 9.150 | 25,853,909 |
| 2024-04-29 | 9.160 | 9.330 | 9.130 | 9.310 | 9.310 | 25,498,856 |
| 2024-04-26 | 9.040 | 9.210 | 9.030 | 9.180 | 9.180 | 23,707,683 |
| 2024-04-25 | 8.980 | 9.130 | 8.970 | 9.030 | 9.030 | 16,258,195 |
| 2024-04-24 | 8.920 | 9.050 | 8.860 | 8.990 | 8.990 | 16,333,918 |
| 2024-04-23 | 9.080 | 9.150 | 8.920 | 8.930 | 8.930 | 20,161,180 |
| 2024-04-22 | 8.940 | 9.240 | 8.930 | 9.110 | 9.110 | 34,583,289 |
| 2024-04-19 | 8.870 | 9.080 | 8.850 | 8.990 | 8.990 | 21,828,104 |
| 2024-04-18 | 8.890 | 9.020 | 8.850 | 8.920 | 8.920 | 16,249,581 |
| 2024-04-17 | 8.820 | 8.920 | 8.770 | 8.910 | 8.910 | 18,010,300 |
| 2024-04-16 | 8.900 | 9.020 | 8.800 | 8.810 | 8.810 | 23,654,081 |
| 2024-04-15 | 8.810 | 9.020 | 8.720 | 8.900 | 8.900 | 24,097,985 |
| 2024-04-12 | 8.840 | 8.900 | 8.770 | 8.820 | 8.820 | 12,254,100 |
| 2024-04-11 | 8.710 | 8.890 | 8.690 | 8.830 | 8.830 | 14,579,200 |
| 2024-04-10 | 8.750 | 8.770 | 8.650 | 8.730 | 8.730 | 13,404,020 |
| 2024-04-09 | 8.690 | 8.830 | 8.660 | 8.750 | 8.750 | 13,199,291 |
| 2024-04-08 | 8.810 | 8.860 | 8.660 | 8.700 | 8.700 | 19,004,927 |
| 2024-04-03 | 8.900 | 9.050 | 8.750 | 8.820 | 8.820 | 25,944,066 |
| 2024-04-02 | 8.650 | 8.880 | 8.630 | 8.850 | 8.850 | 32,357,232 |
| 2024-04-01 | 8.430 | 8.630 | 8.430 | 8.610 | 8.610 | 19,290,255 |
| 2024-03-29 | 8.320 | 8.440 | 8.290 | 8.430 | 8.430 | 7,309,700 |
| 2024-03-28 | 8.300 | 8.390 | 8.230 | 8.320 | 8.320 | 12,223,022 |
| 2024-03-27 | 8.330 | 8.430 | 8.300 | 8.300 | 8.300 | 10,607,406 |
| 2024-03-26 | 8.300 | 8.410 | 8.280 | 8.390 | 8.390 | 13,991,200 |
| 2024-03-25 | 8.310 | 8.440 | 8.220 | 8.330 | 8.330 | 12,828,116 |
| 2024-03-22 | 8.470 | 8.490 | 8.320 | 8.320 | 8.320 | 13,635,393 |
| 2024-03-21 | 8.530 | 8.550 | 8.470 | 8.490 | 8.490 | 8,535,314 |
| 2024-03-20 | 8.530 | 8.570 | 8.490 | 8.520 | 8.520 | 7,736,044 |
| 2024-03-19 | 8.610 | 8.630 | 8.530 | 8.530 | 8.530 | 8,274,074 |
| 2024-03-18 | 8.540 | 8.620 | 8.500 | 8.610 | 8.610 | 12,278,400 |
| 2024-03-15 | 8.490 | 8.560 | 8.410 | 8.540 | 8.540 | 15,050,319 |
| 2024-03-14 | 8.490 | 8.560 | 8.440 | 8.470 | 8.470 | 9,215,000 |
| 2024-03-13 | 8.520 | 8.520 | 8.400 | 8.490 | 8.490 | 12,170,104 |
| 2024-03-12 | 8.470 | 8.530 | 8.430 | 8.520 | 8.520 | 12,794,300 |
| 2024-03-11 | 8.380 | 8.480 | 8.340 | 8.470 | 8.470 | 12,008,287 |
| 2024-03-08 | 8.380 | 8.420 | 8.310 | 8.380 | 8.380 | 9,909,701 |
| 2024-03-07 | 8.380 | 8.500 | 8.380 | 8.380 | 8.380 | 12,540,677 |
| 2024-03-06 | 8.380 | 8.500 | 8.350 | 8.380 | 8.380 | 10,416,108 |
| 2024-03-05 | 8.430 | 8.470 | 8.370 | 8.380 | 8.380 | 15,237,653 |
| 2024-03-04 | 8.530 | 8.570 | 8.410 | 8.430 | 8.430 | 12,506,922 |
| 2024-03-01 | 8.560 | 8.630 | 8.510 | 8.560 | 8.560 | 14,358,500 |
| 2024-02-29 | 8.420 | 8.570 | 8.410 | 8.560 | 8.560 | 19,006,053 |
| 2024-02-28 | 8.500 | 8.660 | 8.410 | 8.410 | 8.410 | 25,131,522 |
| 2024-02-27 | 8.400 | 8.500 | 8.380 | 8.500 | 8.500 | 12,309,333 |
| 2024-02-26 | 8.480 | 8.530 | 8.400 | 8.420 | 8.420 | 14,826,449 |
| 2024-02-23 | 8.480 | 8.580 | 8.440 | 8.520 | 8.520 | 19,746,818 |
| 2024-02-22 | 8.440 | 8.480 | 8.360 | 8.470 | 8.470 | 15,752,876 |
| 2024-02-21 | 8.420 | 8.640 | 8.400 | 8.450 | 8.450 | 19,566,354 |
| 2024-02-20 | 8.480 | 8.500 | 8.380 | 8.480 | 8.480 | 14,962,232 |
| 2024-02-19 | 8.900 | 8.910 | 8.430 | 8.490 | 8.490 | 30,762,985 |
| 2024-02-08 | 8.800 | 9.150 | 8.700 | 8.730 | 8.730 | 49,276,115 |
| 2024-02-07 | 8.220 | 8.780 | 8.150 | 8.750 | 8.750 | 56,475,033 |
| 2024-02-06 | 7.580 | 8.270 | 7.570 | 8.220 | 8.220 | 30,419,145 |
| 2024-02-05 | 7.490 | 7.790 | 7.180 | 7.690 | 7.690 | 29,048,011 |
| 2024-02-02 | 7.720 | 7.790 | 7.380 | 7.520 | 7.520 | 13,795,796 |
| 2024-02-01 | 7.660 | 7.830 | 7.610 | 7.730 | 7.730 | 10,884,582 |
| 2024-01-31 | 7.720 | 7.780 | 7.580 | 7.700 | 7.700 | 13,026,875 |
| 2024-01-30 | 7.890 | 7.960 | 7.700 | 7.770 | 7.770 | 8,628,701 |
| 2024-01-29 | 7.960 | 8.020 | 7.910 | 7.920 | 7.920 | 8,890,913 |
| 2024-01-26 | 7.930 | 8.000 | 7.900 | 7.940 | 7.940 | 6,939,915 |
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.