Zhejiang Longsheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.910 | 9.950 | 9.720 | 9.720 | 9.720 | 19,893,267 |
| 2025-04-25 | 9.960 | 10.010 | 9.880 | 9.910 | 9.910 | 15,526,216 |
| 2025-04-24 | 9.960 | 10.030 | 9.850 | 9.970 | 9.970 | 20,257,901 |
| 2025-04-23 | 9.980 | 10.030 | 9.860 | 9.960 | 9.960 | 24,719,871 |
| 2025-04-22 | 9.990 | 10.030 | 9.890 | 9.970 | 9.970 | 31,007,442 |
| 2025-04-21 | 9.760 | 10.080 | 9.700 | 10.020 | 10.020 | 51,087,435 |
| 2025-04-18 | 9.760 | 9.830 | 9.690 | 9.730 | 9.730 | 18,870,103 |
| 2025-04-17 | 9.770 | 9.870 | 9.710 | 9.780 | 9.780 | 31,692,411 |
| 2025-04-16 | 9.560 | 9.790 | 9.530 | 9.770 | 9.770 | 47,510,517 |
| 2025-04-15 | 9.200 | 9.670 | 9.150 | 9.650 | 9.650 | 68,678,091 |
| 2025-04-14 | 9.040 | 9.130 | 8.970 | 9.110 | 9.110 | 19,064,104 |
| 2025-04-11 | 8.940 | 9.050 | 8.910 | 8.980 | 8.980 | 16,042,100 |
| 2025-04-10 | 8.980 | 9.050 | 8.890 | 8.980 | 8.980 | 26,522,288 |
| 2025-04-09 | 9.030 | 9.030 | 8.790 | 8.890 | 8.890 | 32,720,097 |
| 2025-04-08 | 8.920 | 9.120 | 8.880 | 9.100 | 9.100 | 37,426,526 |
| 2025-04-07 | 9.240 | 9.310 | 8.720 | 8.890 | 8.890 | 51,141,033 |
| 2025-04-03 | 9.450 | 9.600 | 9.420 | 9.550 | 9.550 | 21,505,065 |
| 2025-04-02 | 9.520 | 9.520 | 9.430 | 9.490 | 9.490 | 11,426,200 |
| 2025-04-01 | 9.460 | 9.560 | 9.410 | 9.510 | 9.510 | 16,503,727 |
| 2025-03-31 | 9.530 | 9.620 | 9.410 | 9.410 | 9.410 | 17,785,081 |
| 2025-03-28 | 9.660 | 9.710 | 9.530 | 9.560 | 9.560 | 17,170,984 |
| 2025-03-27 | 9.630 | 9.750 | 9.570 | 9.690 | 9.690 | 23,773,104 |
| 2025-03-26 | 9.630 | 9.660 | 9.560 | 9.600 | 9.600 | 14,350,733 |
| 2025-03-25 | 9.460 | 9.700 | 9.420 | 9.630 | 9.630 | 25,839,686 |
| 2025-03-24 | 9.400 | 9.490 | 9.380 | 9.440 | 9.440 | 15,354,888 |
| 2025-03-21 | 9.350 | 9.440 | 9.330 | 9.390 | 9.390 | 14,691,580 |
| 2025-03-20 | 9.530 | 9.560 | 9.300 | 9.340 | 9.340 | 25,215,427 |
| 2025-03-19 | 9.570 | 9.620 | 9.500 | 9.530 | 9.530 | 15,937,088 |
| 2025-03-18 | 9.550 | 9.630 | 9.550 | 9.570 | 9.570 | 13,691,332 |
| 2025-03-17 | 9.600 | 9.630 | 9.500 | 9.530 | 9.530 | 17,945,094 |
| 2025-03-14 | 9.310 | 9.610 | 9.300 | 9.600 | 9.600 | 30,549,273 |
| 2025-03-13 | 9.320 | 9.340 | 9.250 | 9.320 | 9.320 | 14,249,544 |
| 2025-03-12 | 9.350 | 9.360 | 9.240 | 9.320 | 9.320 | 16,797,400 |
| 2025-03-11 | 9.150 | 9.350 | 9.080 | 9.340 | 9.340 | 22,302,082 |
| 2025-03-10 | 9.250 | 9.280 | 9.180 | 9.200 | 9.200 | 15,735,425 |
| 2025-03-07 | 9.270 | 9.340 | 9.230 | 9.250 | 9.250 | 14,082,049 |
| 2025-03-06 | 9.270 | 9.310 | 9.220 | 9.280 | 9.280 | 18,321,575 |
| 2025-03-05 | 9.340 | 9.350 | 9.150 | 9.270 | 9.270 | 19,380,657 |
| 2025-03-04 | 9.430 | 9.450 | 9.320 | 9.340 | 9.340 | 18,663,850 |
| 2025-03-03 | 9.430 | 9.530 | 9.400 | 9.430 | 9.430 | 20,748,268 |
| 2025-02-28 | 9.430 | 9.530 | 9.390 | 9.400 | 9.400 | 24,708,885 |
| 2025-02-27 | 9.450 | 9.470 | 9.340 | 9.420 | 9.420 | 17,522,324 |
| 2025-02-26 | 9.350 | 9.510 | 9.350 | 9.430 | 9.430 | 22,817,037 |
| 2025-02-25 | 9.310 | 9.380 | 9.250 | 9.350 | 9.350 | 17,066,044 |
| 2025-02-24 | 9.350 | 9.460 | 9.320 | 9.330 | 9.330 | 22,020,937 |
| 2025-02-21 | 9.380 | 9.420 | 9.290 | 9.350 | 9.350 | 22,720,844 |
| 2025-02-20 | 9.450 | 9.450 | 9.330 | 9.340 | 9.340 | 18,560,036 |
| 2025-02-19 | 9.440 | 9.510 | 9.410 | 9.450 | 9.450 | 13,272,514 |
| 2025-02-18 | 9.530 | 9.580 | 9.420 | 9.470 | 9.470 | 15,765,785 |
| 2025-02-17 | 9.660 | 9.660 | 9.510 | 9.530 | 9.530 | 18,154,101 |
| 2025-02-14 | 9.650 | 9.660 | 9.590 | 9.630 | 9.630 | 12,348,339 |
| 2025-02-13 | 9.670 | 9.710 | 9.630 | 9.660 | 9.660 | 14,795,085 |
| 2025-02-12 | 9.660 | 9.720 | 9.600 | 9.690 | 9.690 | 16,917,927 |
| 2025-02-11 | 9.650 | 9.740 | 9.550 | 9.670 | 9.670 | 20,345,538 |
| 2025-02-10 | 9.690 | 9.760 | 9.640 | 9.660 | 9.660 | 14,803,303 |
| 2025-02-07 | 9.590 | 9.740 | 9.530 | 9.680 | 9.680 | 19,513,308 |
| 2025-02-06 | 9.580 | 9.630 | 9.520 | 9.600 | 9.600 | 18,355,744 |
| 2025-02-05 | 9.710 | 9.720 | 9.550 | 9.600 | 9.600 | 17,604,389 |
| 2025-01-27 | 9.710 | 9.810 | 9.620 | 9.670 | 9.670 | 17,456,386 |
| 2025-01-24 | 9.630 | 9.750 | 9.600 | 9.700 | 9.700 | 16,314,693 |
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.