Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.880	13.040	12.790	13.000	12.350	30,821,540
2022-02-09	12.760	12.920	12.740	12.870	12.226	18,107,264
2022-02-08	12.590	12.800	12.560	12.790	12.150	18,985,379
2022-02-07	12.610	12.630	12.530	12.570	11.941	12,255,206
2022-01-28	12.510	12.570	12.410	12.440	11.818	14,507,844
2022-01-27	12.590	12.700	12.420	12.440	11.818	19,669,866
2022-01-26	12.450	12.800	12.450	12.610	11.979	23,081,131
2022-01-25	12.830	12.870	12.430	12.440	11.818	30,241,728
2022-01-24	12.990	13.000	12.840	12.920	12.274	14,664,058
2022-01-21	13.120	13.120	12.870	13.000	12.350	30,247,543
2022-01-20	12.890	13.210	12.860	13.110	12.454	44,760,890
2022-01-19	12.850	12.980	12.770	12.850	12.207	17,930,472
2022-01-18	12.890	13.030	12.830	12.900	12.255	18,941,708
2022-01-17	12.700	12.910	12.690	12.860	12.217	17,764,900
2022-01-14	13.030	13.080	12.750	12.760	12.122	29,234,219
2022-01-13	13.030	13.230	12.970	13.090	12.435	31,544,824
2022-01-12	13.190	13.230	12.920	13.050	12.397	27,447,870
2022-01-11	13.190	13.300	13.070	13.150	12.492	34,191,147
2022-01-10	12.880	13.210	12.870	13.180	12.521	42,834,571
2022-01-07	12.800	13.030	12.780	12.880	12.236	43,487,748
2022-01-06	12.760	12.870	12.760	12.780	12.141	21,113,214
2022-01-05	12.740	12.840	12.650	12.820	12.179	30,170,661
2022-01-04	12.620	12.780	12.600	12.760	12.122	27,141,691
2021-12-31	12.650	12.650	12.550	12.630	11.998	23,388,181
2021-12-30	12.690	12.730	12.600	12.640	12.008	20,812,003
2021-12-29	12.580	12.760	12.500	12.680	12.046	35,484,227
2021-12-28	12.470	12.580	12.470	12.550	11.922	22,131,772
2021-12-27	12.420	12.450	12.390	12.430	11.808	11,995,918
2021-12-24	12.530	12.530	12.410	12.420	11.799	15,493,503
2021-12-23	12.460	12.550	12.430	12.540	11.913	21,526,016
2021-12-22	12.460	12.500	12.420	12.450	11.827	13,432,048
2021-12-21	12.370	12.490	12.370	12.460	11.837	17,521,727
2021-12-20	12.420	12.460	12.370	12.370	11.751	19,530,400
2021-12-17	12.530	12.550	12.410	12.430	11.808	21,038,251
2021-12-16	12.450	12.560	12.410	12.530	11.903	19,068,043
2021-12-15	12.500	12.580	12.460	12.480	11.856	17,704,822
2021-12-14	12.590	12.620	12.480	12.500	11.875	31,546,597
2021-12-13	12.640	12.770	12.410	12.670	12.036	40,882,329
2021-12-10	12.840	12.910	12.740	12.810	12.169	27,251,740
2021-12-09	12.600	12.880	12.590	12.870	12.226	36,274,017
2021-12-08	12.690	12.690	12.580	12.650	12.017	16,170,133
2021-12-07	12.680	12.720	12.540	12.630	11.998	16,443,617
2021-12-06	12.740	12.790	12.600	12.630	11.998	20,760,135
2021-12-03	12.720	12.780	12.620	12.750	12.112	18,448,637
2021-12-02	12.690	12.830	12.630	12.730	12.093	19,783,213
2021-12-01	12.530	12.710	12.520	12.700	12.065	20,482,658
2021-11-30	12.480	12.680	12.480	12.510	11.884	17,880,817
2021-11-29	12.430	12.510	12.350	12.450	11.827	16,623,607
2021-11-26	12.670	12.670	12.560	12.570	11.941	17,256,969
2021-11-25	12.670	12.760	12.550	12.700	12.065	18,595,415
2021-11-24	12.740	12.760	12.500	12.680	12.046	28,736,354
2021-11-23	12.880	12.900	12.720	12.740	12.103	23,020,816
2021-11-22	12.920	12.980	12.820	12.860	12.217	22,848,041
2021-11-19	12.870	13.020	12.840	12.950	12.302	18,038,942
2021-11-18	12.980	12.990	12.870	12.890	12.245	14,069,089
2021-11-17	13.000	13.010	12.890	12.990	12.340	14,493,160
2021-11-16	12.880	13.050	12.880	12.990	12.340	25,190,121
2021-11-15	12.890	12.930	12.710	12.820	12.179	18,350,507
2021-11-12	13.000	13.010	12.850	12.860	12.217	20,447,337
2021-11-11	12.900	13.070	12.860	13.000	12.350	23,118,511

← NewerPage 20 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.