Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.370	10.410	10.310	10.320	10.320	17,071,554
2025-10-24	10.330	10.390	10.260	10.370	10.370	21,524,165
2025-10-23	10.160	10.370	10.140	10.350	10.350	22,797,793
2025-10-22	10.090	10.200	10.060	10.170	10.170	18,181,985
2025-10-21	10.080	10.170	10.030	10.100	10.100	17,947,100
2025-10-20	10.050	10.130	10.000	10.090	10.090	22,633,798
2025-10-17	10.150	10.230	9.970	10.000	10.000	25,884,471
2025-10-16	10.130	10.180	10.060	10.140	10.140	18,573,082
2025-10-15	10.080	10.160	10.040	10.130	10.130	21,620,251
2025-10-14	10.250	10.260	10.030	10.080	10.080	24,289,627
2025-10-13	10.050	10.240	9.980	10.190	10.190	25,671,774
2025-10-10	10.140	10.260	10.100	10.210	10.210	20,294,038
2025-10-09	10.060	10.220	9.950	10.200	10.200	28,705,583
2025-09-30	9.930	10.030	9.840	9.970	9.970	18,187,233
2025-09-29	9.880	9.950	9.780	9.930	9.930	17,024,166
2025-09-26	9.750	9.960	9.710	9.860	9.860	16,492,634
2025-09-25	9.880	10.030	9.810	9.860	9.860	21,123,097
2025-09-24	9.880	9.960	9.810	9.920	9.920	16,992,580
2025-09-23	10.080	10.100	9.900	10.030	10.030	23,531,041
2025-09-22	10.200	10.230	10.030	10.080	10.080	21,455,095
2025-09-19	10.220	10.270	10.180	10.190	10.190	15,665,008
2025-09-18	10.390	10.390	10.190	10.220	10.220	26,355,820
2025-09-17	10.240	10.450	10.200	10.370	10.370	23,720,600
2025-09-16	10.300	10.450	10.170	10.220	10.220	24,023,473
2025-09-15	10.310	10.390	10.270	10.290	10.290	21,419,097
2025-09-12	10.480	10.490	10.260	10.300	10.300	30,596,341
2025-09-11	10.400	10.480	10.320	10.460	10.460	20,677,916
2025-09-10	10.460	10.550	10.400	10.420	10.420	20,402,838
2025-09-09	10.430	10.630	10.370	10.510	10.510	32,360,838
2025-09-08	10.250	10.420	10.200	10.390	10.390	25,430,751
2025-09-05	10.230	10.270	10.170	10.240	10.240	23,865,124
2025-09-04	10.170	10.220	10.060	10.190	10.190	25,862,889
2025-09-03	10.340	10.410	10.140	10.150	10.150	24,448,448
2025-09-02	10.520	10.550	10.300	10.340	10.340	31,765,037
2025-09-01	10.540	10.650	10.410	10.460	10.460	33,131,398
2025-08-29	10.530	10.680	10.510	10.560	10.560	28,580,912
2025-08-28	10.490	10.630	10.310	10.530	10.530	29,788,994
2025-08-27	10.890	10.890	10.480	10.480	10.480	40,509,273
2025-08-26	10.640	10.940	10.600	10.820	10.820	47,742,956
2025-08-25	10.650	10.750	10.580	10.640	10.640	54,987,919
2025-08-22	10.650	10.720	10.520	10.640	10.640	29,790,270
2025-08-21	10.600	10.690	10.550	10.630	10.630	28,052,060
2025-08-20	10.370	10.680	10.330	10.600	10.600	33,724,296
2025-08-19	10.460	10.480	10.360	10.370	10.370	22,764,702
2025-08-18	10.520	10.540	10.410	10.460	10.460	34,153,449
2025-08-15	10.410	10.540	10.400	10.490	10.490	15,730,396
2025-08-14	10.580	10.670	10.430	10.430	10.430	22,628,407
2025-08-13	10.570	10.600	10.510	10.580	10.580	19,175,879
2025-08-12	10.630	10.630	10.510	10.530	10.530	15,415,340
2025-08-11	10.550	10.620	10.460	10.590	10.590	20,243,084
2025-08-08	10.590	10.640	10.550	10.580	10.580	12,886,658
2025-08-07	10.630	10.730	10.580	10.600	10.600	15,270,102
2025-08-06	10.650	10.660	10.530	10.610	10.610	13,778,490
2025-08-05	10.640	10.700	10.570	10.610	10.610	17,953,911
2025-08-04	10.560	10.660	10.530	10.580	10.580	13,675,285
2025-08-01	10.590	10.680	10.550	10.570	10.570	20,088,527
2025-07-31	10.790	10.840	10.560	10.590	10.590	28,500,239
2025-07-30	10.720	10.990	10.680	10.830	10.830	34,914,142
2025-07-29	10.640	10.810	10.600	10.730	10.730	24,317,520
2025-07-28	10.750	10.750	10.620	10.650	10.650	20,957,746

← NewerPage 5 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.