Zhejiang Longsheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.800	11.210	10.670	11.150	11.150	28,576,514
2026-10-22	11.130	11.180	10.870	10.930	10.930	19,932,511
2026-10-21	11.160	11.350	11.090	11.130	11.130	18,105,014
2026-10-20	11.200	11.260	10.920	11.170	11.170	28,448,600
2026-10-19	10.950	11.440	10.810	11.340	11.340	28,786,470
2026-10-16	10.960	11.220	10.880	10.960	10.960	40,273,025
2026-10-15	11.210	11.360	10.780	10.840	10.840	53,772,255
2026-10-14	11.970	12.130	11.420	11.440	11.440	40,975,300
2026-10-13	11.630	11.880	11.510	11.780	11.780	32,057,184
2026-10-12	12.510	12.530	11.750	11.810	11.810	45,501,802
2026-10-09	12.290	12.520	12.170	12.480	12.480	34,497,596
2026-10-08	12.660	12.760	12.340	12.350	12.350	36,490,468
2026-09-30	12.170	12.710	12.130	12.590	12.590	53,845,845
2026-09-29	12.140	12.220	12.010	12.100	12.100	23,248,100
2026-09-28	12.160	12.380	11.910	12.250	12.250	35,761,888
2026-09-24	12.440	12.500	12.130	12.140	12.140	27,070,448
2026-09-23	12.630	12.770	12.450	12.500	12.500	31,105,752
2026-09-22	12.240	12.770	12.160	12.620	12.620	66,810,668
2026-09-21	11.880	12.340	11.880	12.260	12.260	60,160,754
2026-09-18	11.570	11.830	11.500	11.780	11.780	33,888,898
2026-09-17	11.500	11.760	11.500	11.540	11.540	24,176,051
2026-09-16	11.810	11.830	11.410	11.580	11.580	47,621,983
2026-09-15	11.710	11.930	11.540	11.810	11.810	33,293,553
2026-09-14	11.750	12.050	11.680	11.810	11.810	35,205,181
2026-09-11	12.210	12.230	11.530	11.630	11.630	66,024,896
2026-09-10	12.680	12.680	12.270	12.290	12.290	40,466,503
2026-09-09	12.600	12.830	12.530	12.730	12.730	59,034,185
2026-09-08	12.220	12.530	12.050	12.460	12.460	48,176,174
2026-09-07	12.420	12.580	12.150	12.220	12.220	53,169,737
2026-09-04	12.500	12.930	12.410	12.520	12.520	58,304,873
2026-09-03	12.220	12.550	12.090	12.500	12.500	47,052,472
2026-09-02	12.600	12.940	12.220	12.220	12.220	72,217,502
2026-09-01	13.130	13.340	12.680	12.790	12.790	94,131,979
2026-08-31	13.060	13.100	12.500	12.740	12.740	78,733,582
2026-08-28	12.910	13.260	12.680	13.170	13.170	68,403,879
2026-08-27	12.490	12.950	12.370	12.810	12.810	58,584,130
2026-08-26	12.480	12.670	12.160	12.580	12.580	66,912,206
2026-08-25	12.810	13.000	12.530	12.660	12.660	39,668,733
2026-08-24	12.650	13.030	12.490	12.940	12.940	57,423,486
2026-08-21	12.820	12.840	12.460	12.540	12.540	38,969,981
2026-08-20	12.810	13.200	12.810	12.910	12.910	41,804,867
2026-08-19	12.880	13.120	12.750	12.800	12.800	33,582,611
2026-08-18	13.090	13.250	12.900	13.030	13.030	36,238,981
2026-08-17	12.620	13.140	12.560	13.100	13.100	52,396,298
2026-08-14	13.170	13.230	12.340	12.630	12.630	76,806,881
2026-08-13	13.640	13.800	13.140	13.170	13.170	59,319,428
2026-08-12	13.440	14.190	13.320	13.700	13.700	75,492,773
2026-08-11	13.840	14.170	13.480	13.510	13.510	77,433,069
2026-08-10	13.150	14.000	13.110	13.990	13.990	98,774,609
2026-08-07	13.010	13.550	12.870	13.170	13.170	82,773,715
2026-08-06	13.160	13.550	12.950	13.100	13.100	57,143,941
2026-08-05	12.900	13.270	12.770	13.260	13.260	56,629,334
2026-08-04	13.110	13.220	12.860	13.010	13.010	41,072,970
2026-08-03	13.080	13.460	12.580	13.170	13.170	80,531,244
2026-07-31	12.960	13.380	12.890	13.280	13.280	75,100,824
2026-07-30	13.290	13.670	13.040	13.210	13.210	87,149,051
2026-07-29	12.920	13.880	12.800	13.550	13.550	104,308,368
2026-07-28	12.560	12.980	12.420	12.780	12.780	52,911,463
2026-07-27	12.160	12.790	12.100	12.720	12.720	46,800,356
2026-07-24	13.110	13.130	12.200	12.280	12.280	72,152,577

Page 1 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.