Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.920	8.930	8.850	8.910	8.910	7,059,865
2023-10-31	8.910	8.970	8.870	8.900	8.900	7,338,685
2023-10-30	8.940	8.970	8.840	8.910	8.910	12,869,704
2023-10-27	8.920	9.040	8.870	9.010	9.010	9,249,799
2023-10-26	8.840	8.930	8.810	8.910	8.910	8,048,263
2023-10-25	8.780	8.910	8.770	8.850	8.850	10,083,185
2023-10-24	8.710	8.790	8.660	8.740	8.740	9,433,400
2023-10-23	8.910	8.910	8.670	8.700	8.700	12,851,402
2023-10-20	8.900	8.990	8.830	8.920	8.920	8,906,848
2023-10-19	9.030	9.050	8.900	8.930	8.930	12,129,320
2023-10-18	9.100	9.120	9.040	9.050	9.050	8,332,654
2023-10-17	9.100	9.150	9.070	9.130	9.130	7,739,553
2023-10-16	9.190	9.190	9.090	9.100	9.100	9,622,600
2023-10-13	9.160	9.190	9.140	9.190	9.190	6,691,214
2023-10-12	9.200	9.220	9.160	9.180	9.180	7,777,549
2023-10-11	9.200	9.240	9.140	9.160	9.160	7,664,250
2023-10-10	9.200	9.250	9.180	9.200	9.200	5,208,800
2023-10-09	9.260	9.280	9.180	9.200	9.200	12,541,390
2023-09-28	9.340	9.370	9.280	9.290	9.290	8,575,400
2023-09-27	9.350	9.380	9.310	9.350	9.350	4,654,400
2023-09-26	9.390	9.430	9.300	9.320	9.320	6,405,265
2023-09-25	9.410	9.460	9.380	9.390	9.390	6,304,680
2023-09-22	9.330	9.450	9.330	9.440	9.440	7,054,091
2023-09-21	9.380	9.420	9.340	9.350	9.350	6,142,303
2023-09-20	9.430	9.460	9.370	9.380	9.380	5,058,462
2023-09-19	9.380	9.480	9.370	9.430	9.430	6,548,900
2023-09-18	9.410	9.450	9.300	9.390	9.390	16,063,601
2023-09-15	9.470	9.500	9.370	9.480	9.480	11,587,085
2023-09-14	9.430	9.480	9.390	9.480	9.480	7,939,100
2023-09-13	9.420	9.500	9.380	9.430	9.430	10,692,965
2023-09-12	9.390	9.420	9.360	9.410	9.410	6,608,007
2023-09-11	9.290	9.400	9.280	9.390	9.390	10,219,700
2023-09-08	9.360	9.410	9.250	9.250	9.250	10,110,100
2023-09-07	9.440	9.520	9.370	9.370	9.370	8,459,785
2023-09-06	9.400	9.470	9.330	9.450	9.450	6,796,400
2023-09-05	9.450	9.490	9.380	9.400	9.400	6,992,100
2023-09-04	9.280	9.520	9.280	9.480	9.480	21,866,979
2023-09-01	9.230	9.310	9.200	9.290	9.290	8,861,940
2023-08-31	9.230	9.260	9.150	9.220	9.220	11,746,124
2023-08-30	9.220	9.320	9.210	9.230	9.230	10,437,802
2023-08-29	9.180	9.270	9.150	9.260	9.260	20,276,799
2023-08-28	9.550	9.600	9.140	9.180	9.180	25,572,912
2023-08-25	9.310	9.400	9.240	9.300	9.300	9,957,602
2023-08-24	9.340	9.420	9.310	9.310	9.310	7,362,767
2023-08-23	9.430	9.450	9.340	9.340	9.340	5,650,858
2023-08-22	9.460	9.510	9.340	9.410	9.410	11,727,009
2023-08-21	9.480	9.680	9.450	9.460	9.460	12,345,401
2023-08-18	9.560	9.620	9.450	9.450	9.450	7,601,700
2023-08-17	9.580	9.600	9.490	9.580	9.580	8,338,242
2023-08-16	9.640	9.650	9.550	9.610	9.610	5,947,300
2023-08-15	9.640	9.670	9.560	9.620	9.620	7,204,870
2023-08-14	9.550	9.660	9.510	9.640	9.640	9,838,210
2023-08-11	9.780	9.780	9.600	9.610	9.610	9,423,420
2023-08-10	9.810	9.830	9.720	9.770	9.770	7,620,843
2023-08-09	9.640	9.860	9.640	9.810	9.810	19,522,987
2023-08-08	9.590	9.680	9.580	9.660	9.660	11,789,873
2023-08-07	9.730	9.730	9.570	9.590	9.590	17,118,300
2023-08-04	9.770	9.820	9.680	9.690	9.690	10,015,032
2023-08-03	9.660	9.760	9.640	9.740	9.740	11,633,841
2023-08-02	9.800	9.810	9.670	9.680	9.680	16,337,811

← NewerPage 13 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.