Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.530	9.590	9.450	9.470	9.218	23,351,740
2023-05-04	9.570	9.580	9.480	9.540	9.286	39,137,277
2023-04-28	10.140	10.140	9.500	9.580	9.325	121,005,144
2023-04-27	10.300	10.550	10.240	10.450	10.172	22,931,264
2023-04-26	10.340	10.400	10.290	10.330	10.055	16,223,153
2023-04-25	10.410	10.420	10.220	10.350	10.074	25,967,422
2023-04-24	10.390	10.430	10.320	10.410	10.133	27,395,582
2023-04-21	10.660	10.660	10.370	10.380	10.103	28,615,513
2023-04-20	10.720	10.730	10.550	10.660	10.376	26,818,111
2023-04-19	10.880	10.890	10.660	10.730	10.444	41,721,238
2023-04-18	10.770	10.950	10.720	10.850	10.561	61,087,082
2023-04-17	10.170	10.830	10.160	10.680	10.395	106,938,495
2023-04-14	10.010	10.040	9.990	9.990	9.724	11,341,698
2023-04-13	9.970	10.040	9.970	9.990	9.724	11,729,600
2023-04-12	10.090	10.100	9.980	9.980	9.714	16,442,349
2023-04-11	10.040	10.150	10.000	10.050	9.782	16,847,436
2023-04-10	10.040	10.070	9.970	10.000	9.734	16,680,600
2023-04-07	10.250	10.250	10.020	10.030	9.763	27,320,417
2023-04-06	10.240	10.270	10.180	10.210	9.938	9,437,158
2023-04-04	10.280	10.320	10.220	10.280	10.006	16,385,642
2023-04-03	10.260	10.320	10.210	10.230	9.957	15,503,917
2023-03-31	10.340	10.360	10.230	10.270	9.996	11,657,239
2023-03-30	10.280	10.360	10.220	10.310	10.035	11,749,609
2023-03-29	10.320	10.380	10.240	10.300	10.026	13,458,392
2023-03-28	10.250	10.420	10.200	10.320	10.045	22,482,378
2023-03-27	10.280	10.280	10.100	10.180	9.909	12,596,134
2023-03-24	10.250	10.310	10.200	10.250	9.977	14,109,505
2023-03-23	10.040	10.330	10.000	10.250	9.977	26,251,916
2023-03-22	10.010	10.060	10.000	10.050	9.782	8,475,524
2023-03-21	10.000	10.040	9.970	10.020	9.753	8,117,082
2023-03-20	10.050	10.070	9.960	9.970	9.704	10,827,382
2023-03-17	9.980	10.090	9.980	10.050	9.782	13,449,237
2023-03-16	9.990	10.090	9.930	9.940	9.675	13,371,476
2023-03-15	10.010	10.090	10.000	10.030	9.763	13,372,164
2023-03-14	10.020	10.070	9.900	10.010	9.743	15,179,837
2023-03-13	10.030	10.120	9.960	10.080	9.811	15,030,259
2023-03-10	10.160	10.180	10.050	10.070	9.802	14,824,900
2023-03-09	10.320	10.340	10.170	10.180	9.909	18,486,598
2023-03-08	10.250	10.360	10.160	10.350	10.074	17,750,093
2023-03-07	10.420	10.530	10.260	10.280	10.006	23,180,208
2023-03-06	10.580	10.630	10.450	10.460	10.181	16,334,923
2023-03-03	10.580	10.610	10.480	10.560	10.279	20,730,600
2023-03-02	10.460	10.750	10.450	10.600	10.318	34,053,467
2023-03-01	10.300	10.520	10.280	10.430	10.152	35,695,886
2023-02-28	10.290	10.340	10.210	10.330	10.055	12,148,490
2023-02-27	10.100	10.400	10.090	10.300	10.026	26,267,161
2023-02-24	10.250	10.250	10.110	10.140	9.870	11,363,157
2023-02-23	10.220	10.290	10.190	10.250	9.977	13,486,800
2023-02-22	10.280	10.300	10.200	10.220	9.948	12,450,091
2023-02-21	10.230	10.330	10.180	10.320	10.045	26,570,402
2023-02-20	10.020	10.240	9.960	10.220	9.948	28,536,243
2023-02-17	9.970	10.050	9.960	10.010	9.743	11,862,200
2023-02-16	10.120	10.190	9.910	9.990	9.724	24,582,848
2023-02-15	10.250	10.290	10.090	10.110	9.841	29,779,732
2023-02-14	10.020	10.300	10.000	10.260	9.987	51,151,031
2023-02-13	9.960	10.010	9.910	9.990	9.724	14,318,700
2023-02-10	10.030	10.030	9.920	9.970	9.704	12,209,193
2023-02-09	10.000	10.080	9.960	10.020	9.753	21,897,200
2023-02-08	9.920	10.030	9.880	9.990	9.724	14,848,109
2023-02-07	9.900	9.940	9.860	9.910	9.646	11,077,255

← NewerPage 15 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.