Zhejiang Longsheng Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.840	12.950	12.760	12.930	12.283	22,006,048
2021-11-09	12.500	12.940	12.500	12.880	12.236	33,595,085
2021-11-08	12.520	12.550	12.400	12.500	11.875	14,496,808
2021-11-05	12.610	12.690	12.530	12.560	11.932	18,873,153
2021-11-04	12.440	12.690	12.430	12.620	11.989	19,518,792
2021-11-03	12.330	12.470	12.330	12.420	11.799	14,809,600
2021-11-02	12.710	12.710	12.240	12.380	11.761	29,772,433
2021-11-01	12.420	12.770	12.400	12.650	12.017	19,211,780
2021-10-29	12.300	12.540	12.300	12.450	11.827	28,821,365
2021-10-28	12.560	12.680	12.480	12.530	11.903	22,509,721
2021-10-27	12.820	12.880	12.520	12.570	11.941	33,571,129
2021-10-26	12.910	13.030	12.830	12.850	12.207	22,871,900
2021-10-25	13.160	13.170	12.880	12.950	12.302	31,194,328
2021-10-22	13.240	13.280	13.160	13.200	12.540	20,987,597
2021-10-21	13.080	13.390	13.040	13.350	12.682	36,372,156
2021-10-20	13.100	13.140	13.010	13.110	12.454	23,057,321
2021-10-19	13.010	13.210	12.900	13.190	12.530	29,126,740
2021-10-18	12.840	13.040	12.800	13.010	12.359	27,372,122
2021-10-15	13.080	13.110	12.780	12.870	12.226	47,677,146
2021-10-14	13.010	13.150	12.880	13.070	12.416	44,002,730

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.