Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.740	7.950	7.710	7.940	7.940	9,190,334
2024-01-24	7.690	7.750	7.510	7.730	7.730	9,977,830
2024-01-23	7.500	7.720	7.400	7.650	7.650	12,837,526
2024-01-22	7.870	7.880	7.460	7.490	7.490	14,928,180
2024-01-19	7.940	7.940	7.840	7.890	7.890	6,729,600
2024-01-18	8.000	8.020	7.690	7.900	7.900	22,914,492
2024-01-17	8.120	8.180	8.030	8.030	8.030	7,710,980
2024-01-16	8.130	8.190	8.020	8.120	8.120	7,283,326
2024-01-15	8.150	8.210	8.120	8.140	8.140	4,484,300
2024-01-12	8.100	8.270	8.100	8.160	8.160	9,725,372
2024-01-11	7.990	8.170	7.990	8.120	8.120	15,871,552
2024-01-10	8.130	8.180	7.990	8.000	8.000	15,215,830
2024-01-09	8.170	8.240	8.080	8.130	8.130	10,082,397
2024-01-08	8.370	8.400	8.150	8.160	8.160	10,743,600
2024-01-05	8.440	8.500	8.370	8.410	8.410	6,313,075
2024-01-04	8.470	8.540	8.430	8.480	8.480	6,047,300
2024-01-03	8.440	8.520	8.430	8.500	8.500	8,156,156
2024-01-02	8.380	8.550	8.380	8.460	8.460	10,276,896
2023-12-29	8.410	8.430	8.370	8.400	8.400	9,362,829
2023-12-28	8.250	8.420	8.220	8.380	8.380	11,895,600
2023-12-27	8.280	8.300	8.100	8.220	8.220	13,648,367
2023-12-26	8.370	8.380	8.250	8.290	8.290	6,070,400
2023-12-25	8.320	8.400	8.320	8.360	8.360	4,539,300
2023-12-22	8.380	8.390	8.220	8.370	8.370	13,268,536
2023-12-21	8.450	8.500	8.340	8.380	8.380	11,422,945
2023-12-20	8.540	8.600	8.460	8.480	8.480	6,999,849
2023-12-19	8.560	8.560	8.500	8.520	8.520	6,485,091
2023-12-18	8.600	8.620	8.510	8.550	8.550	7,848,720
2023-12-15	8.640	8.730	8.580	8.640	8.640	9,156,348
2023-12-14	8.700	8.730	8.640	8.650	8.650	6,032,300
2023-12-13	8.670	8.730	8.660	8.680	8.680	5,815,629
2023-12-12	8.660	8.720	8.640	8.700	8.700	5,716,766
2023-12-11	8.600	8.710	8.540	8.680	8.680	9,781,321
2023-12-08	8.630	8.700	8.610	8.620	8.620	7,205,877
2023-12-07	8.600	8.680	8.550	8.660	8.660	8,083,581
2023-12-06	8.550	8.640	8.550	8.590	8.590	4,471,261
2023-12-05	8.620	8.670	8.580	8.590	8.590	6,961,974
2023-12-04	8.710	8.720	8.620	8.620	8.620	6,090,500
2023-12-01	8.610	8.710	8.560	8.680	8.680	10,027,263
2023-11-30	8.720	8.730	8.550	8.610	8.610	12,961,093
2023-11-29	8.800	8.830	8.710	8.710	8.710	7,747,998
2023-11-28	8.780	8.820	8.720	8.820	8.820	7,085,964
2023-11-27	8.760	8.800	8.700	8.780	8.780	6,928,890
2023-11-24	8.810	8.810	8.750	8.760	8.760	6,487,042
2023-11-23	8.780	8.820	8.760	8.810	8.810	5,563,500
2023-11-22	8.830	8.860	8.780	8.780	8.780	6,532,600
2023-11-21	8.830	8.900	8.820	8.830	8.830	9,122,135
2023-11-20	8.830	8.840	8.750	8.820	8.820	9,301,840
2023-11-17	8.880	8.880	8.800	8.820	8.820	7,762,200
2023-11-16	8.920	8.920	8.830	8.850	8.850	6,656,922
2023-11-15	8.900	8.930	8.870	8.920	8.920	10,189,358
2023-11-14	8.870	8.900	8.830	8.870	8.870	8,726,969
2023-11-13	8.890	8.910	8.770	8.890	8.890	13,167,684
2023-11-10	8.940	8.950	8.890	8.890	8.890	6,626,102
2023-11-09	9.000	9.020	8.950	8.950	8.950	7,761,502
2023-11-08	9.070	9.070	8.940	8.990	8.990	13,397,444
2023-11-07	8.990	9.090	8.930	9.070	9.070	14,191,100
2023-11-06	8.890	9.010	8.860	8.980	8.980	15,327,595
2023-11-03	8.850	8.910	8.820	8.840	8.840	7,228,493
2023-11-02	8.900	8.930	8.810	8.830	8.830	7,095,561

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.