Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.100	9.240	9.080	9.230	8.984	13,217,465
2022-11-03	9.090	9.130	9.060	9.100	8.858	5,047,148
2022-11-02	9.110	9.160	9.080	9.130	8.887	9,085,462
2022-11-01	9.020	9.130	8.990	9.130	8.887	8,277,227
2022-10-31	8.850	9.160	8.820	9.030	8.789	12,868,355
2022-10-28	9.050	9.110	8.880	8.900	8.663	11,208,500
2022-10-27	9.090	9.150	9.090	9.110	8.867	6,636,590
2022-10-26	9.100	9.170	9.080	9.120	8.877	6,217,343
2022-10-25	9.030	9.160	8.930	9.050	8.809	8,900,343
2022-10-24	9.250	9.310	9.030	9.030	8.789	9,549,881
2022-10-21	9.240	9.270	9.210	9.230	8.984	6,348,062
2022-10-20	9.230	9.330	9.180	9.180	8.935	6,354,348
2022-10-19	9.380	9.410	9.250	9.260	9.013	6,142,160
2022-10-18	9.410	9.460	9.350	9.380	9.130	5,959,398
2022-10-17	9.400	9.410	9.330	9.370	9.120	6,642,283
2022-10-14	9.290	9.480	9.280	9.410	9.159	12,019,495
2022-10-13	9.210	9.330	9.170	9.260	9.013	8,198,333
2022-10-12	9.180	9.250	9.090	9.250	9.004	8,125,232
2022-10-11	9.020	9.220	9.020	9.190	8.945	8,110,016
2022-10-10	9.010	9.130	8.980	9.020	8.780	8,660,211
2022-09-30	9.010	9.100	9.000	9.010	8.770	6,150,808
2022-09-29	9.140	9.200	9.030	9.040	8.799	7,370,942
2022-09-28	9.190	9.220	9.090	9.100	8.858	7,627,668
2022-09-27	9.140	9.220	9.110	9.210	8.965	7,592,349
2022-09-26	9.240	9.260	9.100	9.130	8.887	9,642,987
2022-09-23	9.220	9.310	9.210	9.260	9.013	9,505,598
2022-09-22	9.210	9.310	9.200	9.220	8.974	7,667,583
2022-09-21	9.190	9.300	9.110	9.280	9.033	8,249,399
2022-09-20	9.240	9.300	9.170	9.220	8.974	6,861,852
2022-09-19	9.340	9.350	9.190	9.210	8.965	10,226,302
2022-09-16	9.500	9.550	9.330	9.350	9.101	16,442,191
2022-09-15	9.610	9.670	9.470	9.530	9.276	13,427,915
2022-09-14	9.600	9.630	9.560	9.590	9.334	8,113,927
2022-09-13	9.690	9.730	9.660	9.670	9.412	6,533,346
2022-09-09	9.630	9.700	9.620	9.690	9.432	8,009,884
2022-09-08	9.690	9.710	9.610	9.610	9.354	6,417,601
2022-09-07	9.700	9.720	9.660	9.690	9.432	7,686,226
2022-09-06	9.610	9.750	9.600	9.730	9.471	14,741,533
2022-09-05	9.510	9.620	9.510	9.610	9.354	8,925,176
2022-09-02	9.490	9.550	9.490	9.530	9.276	7,520,829
2022-09-01	9.550	9.620	9.500	9.520	9.266	11,017,664
2022-08-31	9.530	9.620	9.460	9.540	9.286	14,180,469
2022-08-30	9.560	9.600	9.500	9.540	9.286	10,197,990
2022-08-29	9.530	9.560	9.500	9.550	9.296	10,769,954
2022-08-26	9.690	9.690	9.590	9.600	9.344	10,155,641
2022-08-25	9.670	9.710	9.550	9.660	9.403	10,990,318
2022-08-24	9.880	9.910	9.650	9.650	9.393	14,887,205
2022-08-23	9.940	9.940	9.830	9.870	9.607	13,137,744
2022-08-22	9.670	9.990	9.670	9.950	9.685	24,691,434
2022-08-19	9.720	9.770	9.650	9.670	9.412	11,828,763
2022-08-18	9.820	9.840	9.710	9.720	9.461	12,421,018
2022-08-17	9.840	9.870	9.760	9.870	9.607	8,975,889
2022-08-16	9.870	9.930	9.830	9.840	9.578	7,139,362
2022-08-15	9.910	9.960	9.870	9.870	9.607	8,258,071
2022-08-12	9.870	9.950	9.830	9.910	9.646	10,217,843
2022-08-11	9.770	9.870	9.770	9.870	9.607	12,763,703
2022-08-10	9.730	9.800	9.720	9.770	9.510	8,133,002
2022-08-09	9.700	9.880	9.660	9.780	9.519	12,981,700
2022-08-08	9.700	9.790	9.660	9.740	9.480	9,337,538
2022-08-05	9.600	9.730	9.570	9.720	9.461	9,230,894

← NewerPage 17 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.