Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.640	10.870	10.630	10.770	10.770	28,775,775
2025-07-24	10.680	10.730	10.580	10.680	10.680	22,980,710
2025-07-23	10.720	10.850	10.680	10.710	10.710	37,859,765
2025-07-22	10.590	10.700	10.510	10.690	10.690	33,119,566
2025-07-21	10.330	10.740	10.310	10.590	10.590	52,344,167
2025-07-18	10.150	10.300	10.120	10.280	10.280	19,465,212
2025-07-17	10.100	10.180	10.070	10.120	10.120	10,244,378
2025-07-16	10.130	10.180	10.030	10.090	10.090	13,311,881
2025-07-15	10.480	10.510	10.310	10.350	10.350	20,970,400
2025-07-14	10.450	10.550	10.440	10.470	10.470	18,670,023
2025-07-11	10.510	10.550	10.440	10.470	10.470	18,051,934
2025-07-10	10.350	10.540	10.310	10.510	10.510	22,955,870
2025-07-09	10.350	10.420	10.300	10.350	10.350	15,121,712
2025-07-08	10.240	10.360	10.220	10.350	10.350	21,672,304
2025-07-07	10.200	10.260	10.160	10.220	10.220	10,028,668
2025-07-04	10.240	10.300	10.160	10.210	10.210	14,681,743
2025-07-03	10.290	10.290	10.210	10.260	10.260	12,705,093
2025-07-02	10.200	10.320	10.180	10.280	10.280	18,818,300
2025-07-01	10.180	10.270	10.140	10.200	10.200	17,573,500
2025-06-30	10.220	10.270	10.130	10.160	10.160	27,892,800
2025-06-27	10.120	10.320	10.120	10.210	10.210	21,916,734
2025-06-26	10.200	10.230	10.130	10.130	10.130	15,355,900
2025-06-25	10.260	10.270	10.150	10.220	10.220	19,010,640
2025-06-24	10.120	10.330	10.100	10.220	10.220	22,989,875
2025-06-23	10.090	10.160	10.030	10.100	10.100	20,756,852
2025-06-20	10.070	10.150	10.010	10.120	10.120	19,303,242
2025-06-19	10.080	10.170	10.010	10.060	10.060	23,736,576
2025-06-18	10.260	10.290	10.070	10.100	10.100	25,033,140
2025-06-17	10.370	10.450	10.280	10.280	10.280	37,219,428
2025-06-16	10.400	10.520	10.350	10.410	10.410	33,676,269
2025-06-13	10.430	10.520	10.360	10.450	10.450	43,989,791
2025-06-12	10.380	10.480	10.360	10.430	10.430	44,449,089
2025-06-11	10.350	10.440	10.300	10.370	10.370	45,460,036
2025-06-10	10.570	10.580	10.230	10.360	10.360	62,768,065
2025-06-09	10.110	10.630	10.110	10.570	10.570	69,371,481
2025-06-06	10.100	10.270	10.050	10.140	10.140	28,135,005
2025-06-05	10.070	10.120	10.000	10.050	10.050	19,831,242
2025-06-04	9.950	10.180	9.910	10.090	10.090	27,924,444
2025-06-03	9.840	9.960	9.830	9.940	9.940	18,160,053
2025-05-30	9.860	9.890	9.790	9.810	9.810	15,163,600
2025-05-29	9.890	9.940	9.850	9.860	9.860	18,092,054
2025-05-28	9.930	10.070	9.870	9.910	9.910	12,608,137
2025-05-27	9.840	9.940	9.790	9.920	9.920	12,454,100
2025-05-26	9.910	9.950	9.810	9.840	9.840	11,295,659
2025-05-23	10.050	10.080	9.920	9.920	9.920	11,869,752
2025-05-22	10.000	10.050	9.940	9.990	9.990	11,453,100
2025-05-21	10.010	10.120	9.980	10.040	10.040	18,682,401
2025-05-20	9.840	10.100	9.810	10.010	10.010	32,114,222
2025-05-19	9.830	9.850	9.750	9.810	9.810	10,567,566
2025-05-16	9.830	9.880	9.760	9.830	9.830	12,611,214
2025-05-15	9.910	9.940	9.830	9.850	9.850	10,482,343
2025-05-14	9.870	9.940	9.790	9.900	9.900	16,926,056
2025-05-13	9.810	9.890	9.780	9.850	9.850	21,764,531
2025-05-12	9.830	9.840	9.650	9.770	9.770	23,068,302
2025-05-09	9.860	9.900	9.740	9.780	9.780	24,399,030
2025-05-08	9.950	9.970	9.830	9.860	9.860	22,455,045
2025-05-07	9.930	10.050	9.880	10.010	10.010	26,442,380
2025-05-06	9.860	10.030	9.770	9.900	9.900	38,403,475
2025-04-30	9.880	9.920	9.800	9.820	9.820	21,267,509
2025-04-29	9.760	9.970	9.700	9.940	9.940	27,601,421

← NewerPage 6 of 21 · 1,219 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.