Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.600	9.730	9.570	9.720	9.461	9,230,894
2022-08-04	9.560	9.620	9.530	9.590	9.334	7,069,168
2022-08-03	9.570	9.740	9.470	9.520	9.266	11,594,630
2022-08-02	9.830	9.830	9.510	9.560	9.305	23,326,558
2022-08-01	9.900	9.920	9.840	9.890	9.626	10,736,695
2022-07-29	9.980	10.030	9.910	9.920	9.656	9,126,799
2022-07-28	9.920	10.090	9.920	9.980	9.714	12,452,255
2022-07-27	9.970	9.980	9.910	9.920	9.656	8,697,521
2022-07-26	9.930	10.000	9.900	9.990	9.724	8,264,600
2022-07-25	9.970	10.040	9.910	9.940	9.675	10,403,600
2022-07-22	10.030	10.120	9.950	10.000	9.734	16,418,158
2022-07-21	10.170	10.200	10.050	10.050	9.782	22,012,397
2022-07-20	10.200	10.220	10.160	10.200	9.928	14,022,746
2022-07-19	10.170	10.240	10.140	10.180	9.909	10,791,394
2022-07-18	10.100	10.200	10.100	10.180	9.909	11,989,328
2022-07-15	10.290	10.290	10.100	10.110	9.841	15,842,085
2022-07-14	10.200	10.320	10.190	10.300	10.026	15,643,800
2022-07-13	10.170	10.350	10.150	10.230	9.957	22,164,271
2022-07-12	10.200	10.220	10.120	10.190	9.918	13,633,761
2022-07-11	10.200	10.200	10.100	10.150	9.880	12,800,802
2022-07-08	10.150	10.320	10.080	10.230	9.957	22,252,039
2022-07-07	10.220	10.300	10.160	10.170	9.899	21,496,877
2022-07-06	10.590	10.590	10.330	10.410	9.889	29,267,350
2022-07-05	10.300	10.630	10.270	10.600	10.070	55,105,104
2022-07-04	10.280	10.290	10.190	10.280	9.766	15,326,649
2022-07-01	10.200	10.280	10.180	10.250	9.737	16,043,504
2022-06-30	10.170	10.210	10.140	10.180	9.671	17,771,592
2022-06-29	10.330	10.340	10.160	10.170	9.661	24,987,600
2022-06-28	10.210	10.350	10.140	10.340	9.823	24,605,864
2022-06-27	10.220	10.250	10.170	10.210	9.699	17,680,080
2022-06-24	10.190	10.230	10.160	10.200	9.690	17,175,959
2022-06-23	10.150	10.220	10.120	10.180	9.671	13,700,431
2022-06-22	10.300	10.310	10.130	10.160	9.652	16,701,778
2022-06-21	10.360	10.430	10.260	10.310	9.794	14,237,130
2022-06-20	10.330	10.420	10.240	10.390	9.870	18,067,268
2022-06-17	10.330	10.420	10.200	10.300	9.785	19,503,200
2022-06-16	10.550	10.630	10.360	10.380	9.861	23,222,083
2022-06-15	10.410	10.690	10.390	10.540	10.013	34,827,950
2022-06-14	10.190	10.430	10.080	10.420	9.899	26,268,807
2022-06-13	10.370	10.470	10.180	10.270	9.756	33,884,605
2022-06-10	10.300	10.530	10.300	10.400	9.880	39,978,675
2022-06-09	10.600	10.620	10.450	10.480	9.956	24,417,940
2022-06-08	10.680	10.730	10.560	10.650	10.117	20,643,219
2022-06-07	10.610	10.750	10.550	10.720	10.184	20,293,630
2022-06-06	10.540	10.620	10.470	10.620	10.089	17,320,039
2022-06-02	10.520	10.570	10.410	10.530	10.003	12,241,247
2022-06-01	10.620	10.650	10.460	10.530	10.003	15,103,669
2022-05-31	10.630	10.720	10.520	10.670	10.136	17,191,239
2022-05-30	10.530	10.610	10.500	10.570	10.041	13,727,990
2022-05-27	10.560	10.570	10.440	10.520	9.994	10,601,152
2022-05-26	10.480	10.550	10.380	10.530	10.003	13,330,167
2022-05-25	10.280	10.470	10.270	10.470	9.946	12,068,641
2022-05-24	10.550	10.560	10.290	10.290	9.775	15,888,048
2022-05-23	10.530	10.570	10.460	10.550	10.022	10,421,165
2022-05-20	10.430	10.530	10.410	10.530	10.003	15,313,740
2022-05-19	10.270	10.460	10.230	10.430	9.908	13,248,198
2022-05-18	10.430	10.460	10.370	10.380	9.861	7,659,979
2022-05-17	10.410	10.480	10.320	10.400	9.880	9,927,669
2022-05-16	10.530	10.580	10.400	10.460	9.937	10,990,397
2022-05-13	10.390	10.540	10.390	10.450	9.927	10,982,458

← NewerPage 18 of 21 · 1,213 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.