Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.960	9.960	9.880	9.910	9.646	10,280,800
2023-02-03	10.070	10.080	9.900	9.970	9.704	13,464,909
2023-02-02	10.100	10.130	10.040	10.070	9.802	10,584,861
2023-02-01	10.040	10.110	10.000	10.080	9.811	11,291,590
2023-01-31	9.990	10.080	9.980	10.040	9.772	8,118,597
2023-01-30	10.190	10.220	10.000	10.000	9.734	18,040,487
2023-01-20	10.170	10.200	10.080	10.090	9.821	12,323,838
2023-01-19	10.150	10.190	10.090	10.170	9.899	10,594,086
2023-01-18	10.090	10.230	10.020	10.150	9.880	23,518,018
2023-01-17	9.920	10.120	9.850	10.050	9.782	18,121,510
2023-01-16	9.800	9.970	9.780	9.900	9.636	14,765,327
2023-01-13	9.760	9.810	9.730	9.800	9.539	5,998,716
2023-01-12	9.750	9.830	9.730	9.740	9.480	5,678,005
2023-01-11	9.870	9.870	9.740	9.750	9.490	7,209,292
2023-01-10	9.950	9.980	9.770	9.840	9.578	11,533,421
2023-01-09	9.950	10.020	9.930	9.950	9.685	8,345,960
2023-01-06	9.980	10.040	9.930	9.960	9.695	7,472,478
2023-01-05	9.960	10.000	9.920	9.960	9.695	6,744,902
2023-01-04	9.930	10.000	9.900	9.930	9.665	8,706,226
2023-01-03	9.930	10.010	9.840	9.990	9.724	10,479,045
2022-12-30	9.870	9.980	9.860	9.900	9.636	6,450,854
2022-12-29	9.880	9.940	9.850	9.880	9.617	5,829,041
2022-12-28	9.930	10.010	9.850	9.910	9.646	8,193,293
2022-12-27	9.880	10.020	9.860	9.930	9.665	8,686,854
2022-12-26	9.820	9.910	9.780	9.850	9.588	6,351,282
2022-12-23	9.790	9.920	9.730	9.770	9.510	8,327,300
2022-12-22	9.980	10.050	9.800	9.850	9.588	10,030,169
2022-12-21	9.780	10.070	9.730	10.000	9.734	16,285,967
2022-12-20	9.870	9.890	9.710	9.780	9.519	9,517,923
2022-12-19	9.970	10.060	9.800	9.840	9.578	15,333,151
2022-12-16	9.860	10.070	9.840	10.000	9.734	14,864,646
2022-12-15	10.100	10.130	9.900	9.920	9.656	14,774,623
2022-12-14	10.150	10.200	10.080	10.100	9.831	11,631,900
2022-12-13	10.120	10.200	10.030	10.130	9.860	12,918,920
2022-12-12	10.240	10.280	10.110	10.120	9.850	22,556,222
2022-12-09	10.180	10.340	10.120	10.330	10.055	47,052,755
2022-12-08	9.940	10.320	9.930	10.200	9.928	51,573,291
2022-12-07	9.930	10.060	9.890	9.960	9.695	19,354,505
2022-12-06	10.000	10.010	9.900	9.930	9.665	13,092,520
2022-12-05	10.050	10.050	9.930	10.000	9.734	18,564,631
2022-12-02	9.870	10.090	9.830	10.000	9.734	28,071,626
2022-12-01	9.850	9.940	9.770	9.860	9.597	18,295,623
2022-11-30	9.750	9.930	9.720	9.770	9.510	15,990,693
2022-11-29	9.680	9.760	9.620	9.760	9.500	14,144,190
2022-11-28	9.590	9.680	9.530	9.620	9.364	10,923,485
2022-11-25	9.660	9.750	9.640	9.720	9.461	10,650,270
2022-11-24	9.580	9.790	9.570	9.660	9.403	14,294,412
2022-11-23	9.550	9.620	9.490	9.560	9.305	9,890,693
2022-11-22	9.660	9.700	9.540	9.580	9.325	12,363,148
2022-11-21	9.630	9.690	9.540	9.650	9.393	13,620,045
2022-11-18	9.760	9.840	9.650	9.680	9.422	24,227,726
2022-11-17	9.240	10.070	9.210	9.770	9.510	53,535,536
2022-11-16	9.340	9.370	9.250	9.270	9.023	12,595,271
2022-11-15	9.240	9.340	9.220	9.340	9.091	14,612,532
2022-11-14	9.270	9.350	9.230	9.260	9.013	13,263,535
2022-11-11	9.210	9.290	9.160	9.220	8.974	15,910,518
2022-11-10	9.100	9.110	9.050	9.080	8.838	7,023,918
2022-11-09	9.170	9.210	9.130	9.130	8.887	6,377,615
2022-11-08	9.240	9.240	9.100	9.180	8.935	8,209,016
2022-11-07	9.200	9.280	9.190	9.230	8.984	8,618,023

← NewerPage 16 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.