Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.900	13.290	12.610	13.240	13.240	62,731,649
2026-07-22	13.060	13.480	12.880	12.950	12.950	76,797,033
2026-07-21	13.100	13.760	12.990	13.200	13.200	117,043,400
2026-07-20	12.120	13.200	12.010	13.110	13.110	116,742,881
2026-07-17	12.280	12.620	12.090	12.140	12.140	57,588,971
2026-07-16	12.500	12.780	12.260	12.420	12.420	70,730,648
2026-07-15	12.130	13.030	11.810	12.760	12.760	93,947,245
2026-07-14	11.870	12.420	11.790	12.280	12.280	64,718,475
2026-07-13	11.920	12.330	11.750	11.980	11.980	65,654,837
2026-07-10	11.500	12.150	11.330	11.920	11.920	61,728,257
2026-07-09	11.420	11.710	11.160	11.590	11.590	45,601,228
2026-07-08	11.950	12.020	11.430	11.470	11.470	53,449,973
2026-07-07	12.540	12.630	11.950	11.950	11.950	55,451,870
2026-07-06	12.000	12.780	11.950	12.550	12.550	67,652,041
2026-07-03	12.230	12.600	11.950	12.080	12.080	59,883,196
2026-07-02	12.700	12.860	12.470	12.560	12.210	68,084,283
2026-07-01	12.030	13.260	11.810	12.970	12.609	111,897,590
2026-06-30	12.500	12.520	11.900	12.110	11.773	86,042,429
2026-06-29	12.880	13.400	12.440	12.640	12.288	92,284,461
2026-06-26	13.010	13.110	12.380	12.670	12.670	93,095,750
2026-06-25	12.490	13.300	12.430	13.120	13.120	112,894,969
2026-06-24	12.010	12.880	11.910	12.640	12.640	124,042,980
2026-06-23	12.630	13.200	12.010	12.040	12.040	155,890,937
2026-06-22	10.910	12.060	10.530	12.060	12.060	110,854,730
2026-06-18	11.800	12.050	10.910	10.960	10.960	102,751,448
2026-06-17	11.660	12.350	11.570	11.960	11.860	88,786,524
2026-06-16	12.000	12.120	11.640	11.680	11.582	96,119,068
2026-06-15	11.540	12.400	11.540	11.900	11.801	122,972,209
2026-06-12	10.980	11.550	10.700	11.460	11.364	130,366,762
2026-06-11	11.010	11.180	10.680	10.730	10.640	78,720,188
2026-06-10	10.990	11.300	10.580	10.790	10.790	57,098,195
2026-06-09	10.650	10.910	10.490	10.840	10.840	42,969,849
2026-06-08	10.800	10.930	10.500	10.550	10.550	35,913,141
2026-06-05	11.020	11.130	10.850	10.930	10.930	33,666,984
2026-06-04	11.080	11.170	10.920	11.040	11.040	27,762,768
2026-06-03	11.220	11.260	11.010	11.130	11.130	27,169,346
2026-06-02	11.280	11.360	11.030	11.280	11.280	32,428,982
2026-06-01	11.190	11.350	11.130	11.240	11.240	33,867,472
2026-05-29	11.300	11.380	11.170	11.220	11.220	36,817,866
2026-05-28	11.340	11.440	11.090	11.270	11.270	38,683,848
2026-05-27	11.650	11.800	11.270	11.380	11.380	32,854,410
2026-05-26	11.300	11.750	11.220	11.650	11.650	44,478,044
2026-05-25	11.560	11.650	11.220	11.370	11.370	45,319,899
2026-05-22	11.520	11.720	11.400	11.630	11.630	30,546,453
2026-05-21	11.530	11.900	11.450	11.450	11.450	55,438,507
2026-05-20	11.480	11.650	11.370	11.530	11.530	38,325,690
2026-05-19	11.680	11.700	11.370	11.560	11.560	38,118,073
2026-05-18	11.960	11.970	11.560	11.680	11.680	39,079,976
2026-05-15	12.300	12.430	11.910	11.960	11.960	39,504,781
2026-05-14	12.540	12.590	12.200	12.200	12.200	36,045,176
2026-05-13	12.450	12.580	12.390	12.530	12.530	34,401,794
2026-05-12	12.540	12.650	12.430	12.480	12.480	39,432,356
2026-05-11	12.560	12.680	12.450	12.550	12.550	42,813,337
2026-05-08	12.550	12.790	12.400	12.560	12.560	43,818,139
2026-05-07	13.000	13.090	12.400	12.660	12.660	61,794,287
2026-05-06	13.280	13.340	12.900	13.040	13.040	58,464,513
2026-04-30	13.290	13.600	13.080	13.120	13.120	48,806,960
2026-04-29	13.140	13.290	12.950	13.280	13.280	40,441,437
2026-04-28	13.010	13.390	12.650	13.180	13.180	48,136,681
2026-04-27	13.410	13.480	12.980	13.030	13.030	53,877,237

← NewerPage 2 of 21 · 1,219 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.