Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.760	9.870	9.590	9.630	9.630	22,895,435
2025-01-22	9.680	9.840	9.640	9.720	9.720	18,369,932
2025-01-21	9.650	9.750	9.520	9.730	9.730	16,451,166
2025-01-20	9.630	9.720	9.560	9.580	9.580	13,243,104
2025-01-17	9.490	9.620	9.440	9.590	9.590	12,110,782
2025-01-16	9.510	9.670	9.490	9.530	9.530	17,969,700
2025-01-15	9.540	9.580	9.450	9.470	9.470	15,791,720
2025-01-14	9.400	9.620	9.340	9.590	9.590	20,311,378
2025-01-13	9.510	9.610	9.340	9.400	9.400	20,907,882
2025-01-10	9.550	9.690	9.490	9.540	9.540	18,803,265
2025-01-09	9.520	9.590	9.440	9.490	9.490	15,258,900
2025-01-08	9.600	9.620	9.330	9.530	9.530	22,125,273
2025-01-07	9.760	9.870	9.550	9.600	9.600	23,672,199
2025-01-06	9.760	9.850	9.700	9.780	9.780	20,062,769
2025-01-03	9.850	10.010	9.710	9.770	9.770	27,258,800
2025-01-02	10.290	10.340	9.770	9.820	9.820	43,649,939
2024-12-31	10.560	10.580	10.280	10.290	10.290	23,875,702
2024-12-30	10.630	10.730	10.500	10.550	10.550	18,175,302
2024-12-27	10.490	10.710	10.440	10.580	10.580	33,727,255
2024-12-26	10.370	10.600	10.350	10.490	10.490	17,932,394
2024-12-25	10.410	10.460	10.260	10.360	10.360	14,362,302
2024-12-24	10.380	10.480	10.380	10.420	10.420	15,344,786
2024-12-23	10.500	10.610	10.410	10.430	10.430	18,773,255
2024-12-20	10.470	10.590	10.390	10.500	10.500	18,422,073
2024-12-19	10.530	10.610	10.340	10.460	10.460	28,845,776
2024-12-18	10.570	10.750	10.490	10.580	10.580	32,347,500
2024-12-17	10.650	10.720	10.480	10.560	10.560	25,328,875
2024-12-16	10.620	10.840	10.620	10.670	10.670	28,358,304
2024-12-13	10.640	10.770	10.550	10.680	10.680	32,850,197
2024-12-12	10.690	10.700	10.530	10.690	10.690	24,575,305
2024-12-11	10.390	10.730	10.360	10.680	10.680	43,103,767
2024-12-10	10.620	10.650	10.360	10.410	10.410	27,603,959
2024-12-09	10.400	10.500	10.320	10.400	10.400	24,421,922
2024-12-06	10.250	10.420	10.230	10.380	10.380	23,138,717
2024-12-05	10.170	10.350	10.120	10.280	10.280	21,967,528
2024-12-04	10.160	10.200	10.120	10.170	10.170	20,658,520
2024-12-03	10.230	10.240	10.090	10.160	10.160	26,101,794
2024-12-02	10.180	10.280	10.060	10.250	10.250	36,380,436
2024-11-29	10.190	10.240	10.100	10.140	10.140	19,886,802
2024-11-28	10.280	10.290	10.140	10.190	10.190	16,624,854
2024-11-27	10.100	10.250	10.010	10.250	10.250	23,264,572
2024-11-26	10.220	10.240	10.070	10.100	10.100	20,085,896
2024-11-25	10.120	10.330	10.100	10.240	10.240	26,615,774
2024-11-22	10.410	10.480	10.100	10.130	10.130	27,769,721
2024-11-21	10.350	10.450	10.310	10.420	10.420	21,625,829
2024-11-20	10.250	10.460	10.200	10.390	10.390	32,614,002
2024-11-19	10.140	10.300	10.090	10.250	10.250	27,348,587
2024-11-18	10.200	10.320	10.100	10.140	10.140	27,989,815
2024-11-15	10.030	10.180	10.000	10.130	10.130	20,691,462
2024-11-14	10.210	10.240	10.030	10.040	10.040	23,360,051
2024-11-13	10.100	10.210	10.060	10.210	10.210	24,611,792
2024-11-12	10.190	10.320	10.080	10.150	10.150	29,961,804
2024-11-11	10.280	10.320	10.120	10.200	10.200	28,241,965
2024-11-08	10.490	10.530	10.250	10.270	10.270	37,767,104
2024-11-07	10.250	10.430	10.240	10.420	10.420	30,512,851
2024-11-06	10.360	10.420	10.250	10.320	10.320	30,040,245
2024-11-05	10.220	10.390	10.180	10.350	10.350	30,995,663
2024-11-04	10.160	10.220	10.080	10.220	10.220	20,506,086
2024-11-01	10.040	10.250	10.000	10.150	10.150	32,905,014
2024-10-31	10.060	10.140	10.020	10.060	10.060	25,303,601

← NewerPage 8 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.