Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.390	10.450	10.320	10.400	9.880	11,063,092
2022-05-11	10.390	10.600	10.380	10.390	9.870	18,003,003
2022-05-10	10.300	10.500	10.270	10.460	9.937	14,603,552
2022-05-09	10.360	10.460	10.320	10.400	9.880	11,681,163
2022-05-06	10.240	10.440	10.160	10.330	9.813	15,085,030
2022-05-05	10.070	10.450	10.020	10.370	9.851	25,609,642
2022-04-29	9.800	10.140	9.800	10.070	9.566	24,258,821
2022-04-28	10.050	10.050	9.840	9.880	9.386	16,811,698
2022-04-27	9.780	10.120	9.770	10.090	9.585	28,464,173
2022-04-26	9.890	10.030	9.650	9.690	9.205	20,921,058
2022-04-25	10.270	10.340	9.830	9.860	9.367	28,258,515
2022-04-22	10.150	10.400	10.100	10.360	9.842	15,918,769
2022-04-21	10.470	10.520	10.140	10.210	9.699	23,179,409
2022-04-20	10.840	10.850	10.410	10.540	10.013	22,892,267
2022-04-19	10.780	10.900	10.710	10.850	10.307	13,372,224
2022-04-18	10.810	10.840	10.610	10.790	10.250	10,550,076
2022-04-15	11.070	11.120	10.790	10.800	10.260	22,176,298
2022-04-14	11.140	11.220	11.020	11.130	10.573	11,577,480
2022-04-13	11.320	11.330	11.080	11.080	10.526	12,350,100
2022-04-12	11.230	11.400	11.100	11.380	10.811	17,353,598
2022-04-11	11.330	11.490	11.230	11.300	10.735	20,737,256
2022-04-08	11.110	11.540	11.080	11.390	10.820	31,395,102
2022-04-07	11.160	11.320	11.000	11.170	10.611	21,719,391
2022-04-06	10.920	11.160	10.880	11.160	10.602	18,058,353
2022-04-01	10.850	10.970	10.830	10.920	10.374	11,711,992
2022-03-31	10.960	11.040	10.880	10.900	10.355	13,751,303
2022-03-30	10.930	11.020	10.910	10.980	10.431	14,897,968
2022-03-29	10.920	10.990	10.870	10.910	10.364	8,989,888
2022-03-28	10.800	11.000	10.740	10.920	10.374	13,520,473
2022-03-25	11.080	11.190	10.900	10.910	10.364	21,135,606
2022-03-24	10.810	11.350	10.730	11.140	10.583	42,265,613
2022-03-23	10.850	10.870	10.780	10.850	10.307	13,929,969
2022-03-22	10.760	10.920	10.760	10.830	10.288	16,546,770
2022-03-21	10.780	10.960	10.700	10.820	10.279	22,740,525
2022-03-18	10.580	10.770	10.520	10.730	10.193	20,110,699
2022-03-17	10.600	10.790	10.570	10.600	10.070	29,576,975
2022-03-16	10.490	10.580	10.080	10.510	9.984	29,439,587
2022-03-15	10.970	10.980	10.310	10.330	9.813	34,268,483
2022-03-14	11.120	11.310	11.010	11.020	10.469	16,179,970
2022-03-11	11.000	11.270	10.870	11.230	10.668	21,110,405
2022-03-10	11.270	11.350	11.110	11.130	10.573	21,848,521
2022-03-09	11.210	11.360	10.700	11.040	10.488	38,327,537
2022-03-08	11.910	11.990	10.970	11.300	10.735	58,892,198
2022-03-07	12.210	12.210	11.880	11.920	11.324	30,032,097
2022-03-04	12.260	12.310	12.190	12.260	11.647	14,917,770
2022-03-03	12.320	12.380	12.290	12.330	11.713	14,143,353
2022-03-02	12.290	12.330	12.250	12.290	11.675	13,028,195
2022-03-01	12.300	12.380	12.270	12.360	11.742	13,831,646
2022-02-28	12.360	12.410	12.190	12.300	11.685	17,716,480
2022-02-25	12.400	12.490	12.280	12.360	11.742	17,705,623
2022-02-24	12.610	12.640	12.200	12.300	11.685	37,550,613
2022-02-23	12.610	12.690	12.580	12.650	12.017	18,030,296
2022-02-22	12.700	12.760	12.570	12.630	11.998	18,625,583
2022-02-21	12.750	12.810	12.660	12.750	12.112	15,864,738
2022-02-18	12.640	12.790	12.620	12.770	12.131	13,043,293
2022-02-17	12.790	12.810	12.640	12.690	12.055	14,705,248
2022-02-16	12.720	12.930	12.680	12.740	12.103	20,071,344
2022-02-15	12.820	12.870	12.620	12.650	12.017	18,870,595
2022-02-14	12.750	12.860	12.710	12.820	12.179	16,195,882
2022-02-11	12.920	13.060	12.790	12.810	12.169	20,806,460

← NewerPage 19 of 21 · 1,220 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.