Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.860	13.790	12.860	13.410	13.410	65,759,038
2026-04-23	12.950	13.140	12.800	12.970	12.970	36,249,154
2026-04-22	12.810	12.990	12.760	12.940	12.940	31,006,931
2026-04-21	12.990	13.000	12.720	12.820	12.820	38,622,620
2026-04-20	13.190	13.240	12.800	13.000	13.000	44,929,941
2026-04-17	12.970	13.330	12.970	13.190	13.190	43,476,985
2026-04-16	12.770	13.140	12.770	13.020	13.020	43,678,965
2026-04-15	12.940	13.050	12.730	12.760	12.760	44,116,250
2026-04-14	13.230	13.240	12.500	12.950	12.950	77,630,419
2026-04-13	13.730	13.750	12.820	13.110	13.110	96,021,981
2026-04-10	13.950	14.270	13.710	14.040	14.040	43,523,045
2026-04-09	13.850	14.080	13.500	13.870	13.870	63,088,041
2026-04-08	13.490	13.770	13.300	13.660	13.660	67,394,313
2026-04-07	12.990	13.390	12.860	13.250	13.250	36,770,254
2026-04-03	13.200	13.230	12.880	12.940	12.940	24,918,689
2026-04-02	13.380	13.420	13.100	13.220	13.220	34,468,689
2026-04-01	13.260	13.660	13.220	13.410	13.410	44,639,562
2026-03-31	13.260	13.390	13.010	13.010	13.010	31,597,916
2026-03-30	13.150	13.400	13.010	13.260	13.260	39,600,383
2026-03-27	13.100	13.480	13.090	13.300	13.300	30,967,875
2026-03-26	13.330	13.540	13.130	13.190	13.190	30,830,323
2026-03-25	12.890	13.490	12.810	13.340	13.340	70,115,634
2026-03-24	12.900	12.910	12.430	12.730	12.730	44,733,956
2026-03-23	12.890	13.150	12.540	12.640	12.640	62,815,559
2026-03-20	13.760	13.770	13.060	13.110	13.110	73,160,246
2026-03-19	14.150	14.160	13.390	13.500	13.500	74,585,887
2026-03-18	14.260	14.430	14.100	14.250	14.250	44,191,556
2026-03-17	14.360	14.700	14.250	14.250	14.250	57,058,002
2026-03-16	14.880	14.970	14.330	14.470	14.470	88,847,511
2026-03-13	15.300	15.680	14.900	14.940	14.940	79,567,141
2026-03-12	16.240	16.300	15.310	15.410	15.410	84,881,364
2026-03-11	15.740	16.410	15.650	16.240	16.240	92,363,446
2026-03-10	15.570	15.800	15.350	15.650	15.650	70,115,860
2026-03-09	15.930	15.930	14.730	15.580	15.580	112,413,881
2026-03-06	15.710	16.100	15.530	15.840	15.840	64,928,555
2026-03-05	16.400	16.520	15.720	15.810	15.810	73,892,586
2026-03-04	15.520	16.680	15.390	16.160	16.160	98,787,084
2026-03-03	16.770	16.910	15.710	15.900	15.900	122,361,411
2026-03-02	16.100	16.910	15.780	16.730	16.730	148,903,692
2026-02-27	16.010	16.850	16.010	16.390	16.390	86,589,329
2026-02-26	16.290	17.110	16.110	16.410	16.410	128,230,942
2026-02-25	16.610	16.880	16.060	16.130	16.130	113,577,928
2026-02-24	16.430	16.850	15.880	16.550	16.550	122,667,184
2026-02-13	16.600	17.000	16.380	16.430	16.430	83,483,357
2026-02-12	16.260	17.030	16.110	16.710	16.710	122,487,380
2026-02-11	15.900	16.880	15.740	16.350	16.350	129,372,248
2026-02-10	16.300	16.510	15.940	16.090	16.090	123,082,536
2026-02-09	15.500	16.450	15.500	16.370	16.370	204,883,121
2026-02-06	13.980	15.470	13.900	14.950	14.950	142,344,024
2026-02-05	14.300	14.400	13.770	14.080	14.080	75,941,327
2026-02-04	14.400	14.600	14.180	14.360	14.360	62,596,398
2026-02-03	13.970	14.680	13.800	14.480	14.480	117,182,928
2026-02-02	15.000	15.000	13.700	13.700	13.700	153,801,863
2026-01-30	15.400	15.460	14.740	15.220	15.220	139,724,800
2026-01-29	14.800	15.600	14.610	15.470	15.470	206,579,899
2026-01-28	13.660	14.750	13.660	14.750	14.750	92,851,938
2026-01-27	13.010	13.470	12.950	13.410	13.410	74,039,349
2026-01-26	13.090	13.380	12.980	13.120	13.120	58,138,717
2026-01-23	13.290	13.330	12.920	13.120	13.120	84,276,877
2026-01-22	12.840	13.580	12.730	13.160	13.160	148,638,075

← NewerPage 3 of 21 · 1,212 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.