Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.850	13.040	11.770	12.900	12.900	156,059,132
2026-01-20	11.490	11.850	11.410	11.850	11.850	51,551,495
2026-01-19	11.090	11.480	11.060	11.480	11.480	47,634,076
2026-01-16	11.220	11.340	11.030	11.090	11.090	21,025,621
2026-01-15	11.100	11.280	11.070	11.210	11.210	26,499,608
2026-01-14	11.150	11.260	10.970	11.080	11.080	30,434,665
2026-01-13	11.280	11.380	11.130	11.180	11.180	23,581,294
2026-01-12	11.290	11.400	11.210	11.280	11.280	25,075,379
2026-01-09	11.340	11.410	11.230	11.280	11.280	23,325,465
2026-01-08	11.500	11.520	11.240	11.270	11.270	26,456,524
2026-01-07	11.090	11.630	11.080	11.510	11.510	54,747,173
2026-01-06	10.770	11.150	10.760	11.130	11.130	37,406,633
2026-01-05	10.720	10.790	10.620	10.760	10.760	21,471,541
2025-12-31	10.780	10.780	10.640	10.660	10.660	13,728,993
2025-12-30	10.680	10.820	10.610	10.770	10.770	16,816,434
2025-12-29	10.790	10.790	10.650	10.650	10.650	17,951,490
2025-12-26	10.750	10.850	10.660	10.790	10.790	17,863,850
2025-12-25	10.770	10.840	10.720	10.750	10.750	12,770,207
2025-12-24	10.750	10.780	10.660	10.770	10.770	15,454,318
2025-12-23	10.720	10.760	10.680	10.720	10.720	12,610,275
2025-12-22	10.760	10.780	10.650	10.730	10.730	14,622,994
2025-12-19	10.700	10.770	10.640	10.740	10.740	15,575,315
2025-12-18	10.650	10.750	10.610	10.680	10.680	11,949,200
2025-12-17	10.480	10.700	10.470	10.650	10.650	17,651,902
2025-12-16	10.640	10.650	10.470	10.550	10.550	13,148,600
2025-12-15	10.460	10.680	10.420	10.610	10.610	20,722,500
2025-12-12	10.460	10.540	10.380	10.450	10.450	23,819,547
2025-12-11	10.380	10.560	10.370	10.460	10.460	18,444,001
2025-12-10	10.350	10.460	10.340	10.400	10.400	13,882,235
2025-12-09	10.490	10.510	10.260	10.380	10.380	21,713,273
2025-12-08	10.700	10.710	10.500	10.510	10.510	22,551,007
2025-12-05	10.580	10.740	10.520	10.700	10.700	17,331,907
2025-12-04	10.630	10.670	10.520	10.550	10.550	12,916,570
2025-12-03	10.510	10.690	10.490	10.630	10.630	17,110,493
2025-12-02	10.550	10.600	10.490	10.530	10.530	14,534,551
2025-12-01	10.480	10.620	10.460	10.560	10.560	17,880,420
2025-11-28	10.420	10.590	10.400	10.470	10.470	12,687,063
2025-11-27	10.370	10.550	10.360	10.430	10.430	14,621,200
2025-11-26	10.410	10.490	10.380	10.390	10.390	11,654,052
2025-11-25	10.420	10.540	10.350	10.410	10.410	18,336,200
2025-11-24	10.570	10.600	10.380	10.420	10.420	27,565,201
2025-11-21	10.690	10.750	10.440	10.570	10.570	33,831,711
2025-11-20	10.930	10.990	10.680	10.740	10.740	29,515,068
2025-11-19	11.030	11.110	10.890	10.930	10.930	24,793,408
2025-11-18	11.150	11.230	10.980	11.040	11.040	24,062,500
2025-11-17	11.010	11.360	11.010	11.160	11.160	39,164,150
2025-11-14	11.140	11.250	10.960	10.980	10.980	33,530,126
2025-11-13	10.970	11.270	10.930	11.230	11.230	53,848,391
2025-11-12	11.080	11.080	10.920	11.000	11.000	20,711,901
2025-11-11	11.010	11.120	10.980	11.080	11.080	33,063,949
2025-11-10	11.020	11.220	10.950	11.010	11.010	35,645,440
2025-11-07	10.940	11.120	10.860	11.030	11.030	41,684,816
2025-11-06	10.590	10.970	10.590	10.940	10.940	49,746,171
2025-11-05	10.580	10.700	10.430	10.630	10.630	44,347,275
2025-11-04	11.080	11.220	10.790	10.830	10.830	72,043,789
2025-11-03	10.900	11.090	10.620	10.800	10.800	60,408,658
2025-10-31	10.550	10.650	10.480	10.530	10.530	21,563,174
2025-10-30	10.470	10.640	10.470	10.550	10.550	26,584,348
2025-10-29	10.330	10.530	10.250	10.490	10.490	21,255,319
2025-10-28	10.320	10.490	10.280	10.420	10.420	20,807,214

← NewerPage 4 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.