Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.670	9.800	9.650	9.790	9.790	14,385,706
2023-07-31	9.670	9.750	9.650	9.670	9.670	20,226,714
2023-07-28	9.580	9.680	9.570	9.680	9.680	11,071,614
2023-07-27	9.590	9.710	9.560	9.610	9.610	14,978,833
2023-07-26	9.510	9.580	9.480	9.570	9.570	11,692,500
2023-07-25	9.520	9.560	9.460	9.530	9.530	10,723,298
2023-07-24	9.460	9.540	9.420	9.490	9.490	9,688,700
2023-07-21	9.380	9.520	9.370	9.440	9.440	8,921,060
2023-07-20	9.390	9.470	9.380	9.400	9.400	12,735,831
2023-07-19	9.360	9.390	9.340	9.390	9.390	6,659,044
2023-07-18	9.290	9.440	9.280	9.350	9.350	10,132,413
2023-07-17	9.290	9.330	9.250	9.270	9.270	5,145,938
2023-07-14	9.350	9.360	9.280	9.310	9.310	5,811,200
2023-07-13	9.220	9.380	9.210	9.330	9.330	16,053,803
2023-07-12	9.250	9.250	9.190	9.190	9.190	6,775,220
2023-07-11	9.240	9.250	9.190	9.240	9.240	4,860,806
2023-07-10	9.190	9.240	9.150	9.230	9.230	8,197,600
2023-07-07	9.190	9.210	9.130	9.150	9.150	7,613,600
2023-07-06	9.380	9.440	9.380	9.380	9.130	6,361,950
2023-07-05	9.450	9.450	9.380	9.390	9.140	6,865,529
2023-07-04	9.440	9.460	9.400	9.440	9.188	6,689,800
2023-07-03	9.360	9.440	9.350	9.430	9.179	8,336,942
2023-06-30	9.270	9.370	9.260	9.350	9.101	7,888,536
2023-06-29	9.270	9.290	9.240	9.250	9.004	6,102,500
2023-06-28	9.260	9.280	9.200	9.270	9.023	5,731,855
2023-06-27	9.150	9.300	9.150	9.220	8.974	6,743,414
2023-06-26	9.160	9.220	9.130	9.150	8.906	9,282,386
2023-06-21	9.260	9.280	9.180	9.190	8.945	10,594,500
2023-06-20	9.370	9.370	9.260	9.260	9.013	8,435,601
2023-06-19	9.460	9.460	9.320	9.350	9.101	10,329,302
2023-06-16	9.420	9.470	9.400	9.460	9.208	8,831,294
2023-06-15	9.400	9.440	9.350	9.430	9.179	7,277,002
2023-06-14	9.440	9.470	9.360	9.380	9.130	7,456,327
2023-06-13	9.420	9.470	9.400	9.440	9.188	6,111,400
2023-06-12	9.410	9.460	9.320	9.420	9.169	8,440,256
2023-06-09	9.400	9.420	9.360	9.400	9.150	7,166,668
2023-06-08	9.340	9.410	9.300	9.390	9.140	7,237,878
2023-06-07	9.340	9.410	9.330	9.340	9.091	4,975,480
2023-06-06	9.450	9.490	9.330	9.350	9.101	7,698,339
2023-06-05	9.490	9.510	9.430	9.460	9.208	6,994,671
2023-06-02	9.410	9.520	9.400	9.490	9.237	10,665,586
2023-06-01	9.450	9.490	9.400	9.420	9.169	11,340,665
2023-05-31	9.380	9.500	9.300	9.500	9.247	18,105,001
2023-05-30	9.350	9.400	9.250	9.400	9.150	9,165,316
2023-05-29	9.320	9.370	9.300	9.350	9.101	8,965,243
2023-05-26	9.250	9.320	9.220	9.310	9.062	6,828,710
2023-05-25	9.280	9.320	9.220	9.250	9.004	8,239,191
2023-05-24	9.280	9.320	9.220	9.280	9.033	7,851,385
2023-05-23	9.250	9.310	9.250	9.280	9.033	7,309,446
2023-05-22	9.240	9.300	9.220	9.290	9.042	9,255,500
2023-05-19	9.260	9.290	9.210	9.260	9.013	13,114,516
2023-05-18	9.410	9.410	9.270	9.290	9.042	16,085,998
2023-05-17	9.380	9.410	9.360	9.390	9.140	7,225,398
2023-05-16	9.490	9.490	9.360	9.370	9.120	11,820,081
2023-05-15	9.420	9.510	9.330	9.480	9.227	15,578,818
2023-05-12	9.470	9.510	9.420	9.440	9.188	14,350,204
2023-05-11	9.540	9.540	9.480	9.480	9.227	11,565,934
2023-05-10	9.490	9.550	9.470	9.510	9.257	13,036,503
2023-05-09	9.470	9.640	9.410	9.520	9.266	27,174,564
2023-05-08	9.480	9.520	9.420	9.460	9.208	25,105,589

← NewerPage 14 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.