Zhejiang Longsheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.030 | 10.170 | 10.030 | 10.120 | 10.120 | 22,019,501 |
| 2024-10-29 | 10.250 | 10.280 | 10.040 | 10.090 | 10.090 | 30,097,900 |
| 2024-10-28 | 10.120 | 10.380 | 10.020 | 10.240 | 10.240 | 50,118,713 |
| 2024-10-25 | 9.750 | 9.930 | 9.750 | 9.930 | 9.930 | 24,883,252 |
| 2024-10-24 | 9.800 | 9.890 | 9.700 | 9.770 | 9.770 | 18,788,278 |
| 2024-10-23 | 9.860 | 9.910 | 9.780 | 9.840 | 9.840 | 22,659,862 |
| 2024-10-22 | 9.740 | 9.860 | 9.740 | 9.850 | 9.850 | 17,604,664 |
| 2024-10-21 | 9.920 | 9.950 | 9.760 | 9.780 | 9.780 | 30,029,302 |
| 2024-10-18 | 9.800 | 10.040 | 9.700 | 9.890 | 9.890 | 31,558,865 |
| 2024-10-17 | 10.000 | 10.000 | 9.720 | 9.780 | 9.780 | 20,389,315 |
| 2024-10-16 | 9.810 | 10.020 | 9.770 | 9.930 | 9.930 | 20,984,338 |
| 2024-10-15 | 10.270 | 10.320 | 9.990 | 10.010 | 10.010 | 25,805,147 |
| 2024-10-14 | 10.130 | 10.350 | 10.070 | 10.260 | 10.260 | 31,768,900 |
| 2024-10-11 | 10.280 | 10.350 | 10.060 | 10.140 | 10.140 | 28,922,832 |
| 2024-10-10 | 10.320 | 10.520 | 10.080 | 10.280 | 10.280 | 41,445,752 |
| 2024-10-09 | 10.610 | 10.830 | 10.180 | 10.280 | 10.280 | 73,067,736 |
| 2024-10-08 | 11.560 | 11.560 | 10.500 | 10.770 | 10.770 | 97,004,965 |
| 2024-09-30 | 10.090 | 10.600 | 10.060 | 10.520 | 10.520 | 89,639,170 |
| 2024-09-27 | 9.630 | 9.880 | 9.540 | 9.790 | 9.790 | 35,077,242 |
| 2024-09-26 | 9.300 | 9.530 | 9.230 | 9.500 | 9.500 | 30,310,705 |
| 2024-09-25 | 9.230 | 9.500 | 9.220 | 9.320 | 9.320 | 26,487,459 |
| 2024-09-24 | 8.960 | 9.160 | 8.950 | 9.150 | 9.150 | 21,169,215 |
| 2024-09-23 | 8.910 | 8.970 | 8.860 | 8.890 | 8.890 | 9,456,635 |
| 2024-09-20 | 9.010 | 9.010 | 8.860 | 8.910 | 8.910 | 12,049,400 |
| 2024-09-19 | 8.960 | 9.100 | 8.920 | 8.980 | 8.980 | 13,801,320 |
| 2024-09-18 | 9.080 | 9.080 | 8.860 | 8.960 | 8.960 | 11,928,573 |
| 2024-09-13 | 9.100 | 9.160 | 9.000 | 9.010 | 9.010 | 10,292,060 |
| 2024-09-12 | 9.010 | 9.120 | 9.010 | 9.100 | 9.100 | 9,326,697 |
| 2024-09-11 | 9.070 | 9.140 | 9.000 | 9.050 | 9.050 | 8,791,503 |
| 2024-09-10 | 9.180 | 9.180 | 9.000 | 9.120 | 9.120 | 12,523,650 |
| 2024-09-09 | 9.200 | 9.240 | 9.120 | 9.130 | 9.130 | 12,975,000 |
| 2024-09-06 | 9.210 | 9.260 | 9.150 | 9.160 | 9.160 | 10,113,823 |
| 2024-09-05 | 9.270 | 9.290 | 9.160 | 9.210 | 9.210 | 10,277,900 |
| 2024-09-04 | 9.280 | 9.310 | 9.220 | 9.230 | 9.230 | 11,572,521 |
| 2024-09-03 | 9.150 | 9.320 | 9.140 | 9.270 | 9.270 | 14,721,400 |
| 2024-09-02 | 9.110 | 9.250 | 9.100 | 9.170 | 9.170 | 19,410,777 |
| 2024-08-30 | 9.110 | 9.210 | 9.080 | 9.110 | 9.110 | 17,590,840 |
| 2024-08-29 | 9.130 | 9.210 | 9.080 | 9.110 | 9.110 | 13,617,004 |
| 2024-08-28 | 9.060 | 9.190 | 9.010 | 9.150 | 9.150 | 23,550,298 |
| 2024-08-27 | 9.000 | 9.110 | 8.950 | 9.010 | 9.010 | 28,883,880 |
| 2024-08-26 | 8.590 | 9.040 | 8.550 | 8.990 | 8.990 | 38,883,654 |
| 2024-08-23 | 8.450 | 8.510 | 8.420 | 8.470 | 8.470 | 5,270,500 |
| 2024-08-22 | 8.530 | 8.550 | 8.450 | 8.470 | 8.470 | 4,836,400 |
| 2024-08-21 | 8.530 | 8.560 | 8.480 | 8.500 | 8.500 | 4,856,743 |
| 2024-08-20 | 8.650 | 8.690 | 8.530 | 8.550 | 8.550 | 7,388,775 |
| 2024-08-19 | 8.620 | 8.720 | 8.580 | 8.660 | 8.660 | 5,303,150 |
| 2024-08-16 | 8.680 | 8.710 | 8.560 | 8.600 | 8.600 | 9,518,300 |
| 2024-08-15 | 8.650 | 8.780 | 8.630 | 8.660 | 8.660 | 9,118,059 |
| 2024-08-14 | 8.880 | 8.880 | 8.650 | 8.660 | 8.660 | 8,375,300 |
| 2024-08-13 | 8.780 | 8.870 | 8.750 | 8.860 | 8.860 | 7,261,800 |
| 2024-08-12 | 8.760 | 8.820 | 8.750 | 8.780 | 8.780 | 6,267,600 |
| 2024-08-09 | 8.910 | 8.910 | 8.780 | 8.800 | 8.800 | 4,957,344 |
| 2024-08-08 | 8.740 | 8.900 | 8.740 | 8.870 | 8.870 | 9,462,800 |
| 2024-08-07 | 8.790 | 8.820 | 8.680 | 8.760 | 8.760 | 6,957,733 |
| 2024-08-06 | 8.740 | 8.840 | 8.730 | 8.790 | 8.790 | 7,017,500 |
| 2024-08-05 | 8.820 | 8.950 | 8.720 | 8.730 | 8.730 | 11,091,800 |
| 2024-08-02 | 8.880 | 8.980 | 8.820 | 8.850 | 8.850 | 8,962,295 |
| 2024-08-01 | 9.030 | 9.120 | 8.850 | 8.870 | 8.870 | 12,964,585 |
| 2024-07-31 | 8.820 | 9.000 | 8.770 | 8.990 | 8.990 | 17,640,168 |
| 2024-07-30 | 8.700 | 8.810 | 8.660 | 8.780 | 8.780 | 10,182,982 |
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.