Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	24.000	24.410	23.750	23.830	23.202	2,029,300
2024-07-23	25.220	25.330	24.140	24.170	23.533	2,260,100
2024-07-22	25.400	25.800	24.980	25.200	24.536	2,151,838
2024-07-19	25.300	25.850	25.000	25.410	24.740	2,888,050
2024-07-18	25.500	25.710	24.380	25.330	24.663	3,541,538
2024-07-17	26.800	26.910	25.760	25.800	25.120	3,695,828
2024-07-16	27.350	27.390	26.470	27.010	26.298	5,086,423
2024-07-15	27.500	28.350	26.780	27.580	26.853	7,095,147
2024-07-12	27.250	27.350	26.810	27.250	26.532	3,154,775
2024-07-11	27.610	27.880	27.120	27.420	26.697	5,087,678
2024-07-10	26.800	27.460	26.420	27.190	26.474	6,831,650
2024-07-09	24.000	27.650	23.690	26.880	26.172	7,958,650
2024-07-08	24.020	24.360	23.800	23.840	23.212	1,670,478
2024-07-05	23.410	24.360	23.310	24.150	23.514	1,615,350
2024-07-04	24.120	24.580	23.610	23.640	23.017	1,819,045
2024-07-03	24.890	24.980	24.040	24.120	23.484	1,768,845
2024-07-02	25.230	25.520	24.810	24.880	24.224	1,965,525
2024-07-01	25.200	25.780	24.720	25.440	24.770	2,473,050
2024-06-28	24.000	25.580	23.680	25.180	24.517	3,504,487
2024-06-27	24.600	24.870	24.080	24.140	23.504	2,156,950
2024-06-26	23.500	24.800	23.290	24.710	24.059	2,394,600
2024-06-25	23.490	24.280	23.230	23.660	23.037	2,270,200
2024-06-24	25.000	25.020	23.380	23.460	22.842	2,764,700
2024-06-21	25.550	25.550	24.520	24.760	24.108	2,259,237
2024-06-20	25.160	26.050	25.000	25.360	24.692	3,003,820
2024-06-19	25.880	26.030	25.330	25.430	24.760	2,066,770
2024-06-18	25.810	26.070	25.620	25.950	25.266	2,695,300
2024-06-17	25.210	26.070	25.200	25.840	25.159	3,202,975
2024-06-14	26.410	26.500	25.320	25.660	24.984	4,650,257
2024-06-13	25.550	27.880	25.550	26.630	25.928	7,289,302
2024-06-12	24.510	25.530	24.380	25.200	24.536	2,685,550
2024-06-11	23.800	24.560	23.160	24.500	23.854	1,962,045
2024-06-07	24.070	24.500	23.890	24.140	23.504	2,100,650
2024-06-06	25.280	25.690	23.910	23.910	23.280	3,932,350
2024-06-05	25.210	26.090	24.970	25.320	24.653	3,499,737
2024-06-04	26.250	26.250	24.720	25.350	24.682	4,418,928
2024-06-03	26.500	27.160	26.010	26.280	25.588	3,778,935
2024-05-31	26.030	27.160	25.680	26.440	25.743	3,967,587
2024-05-30	26.630	26.860	26.020	26.210	25.519	4,122,685
2024-05-29	25.480	27.060	25.420	26.880	26.172	6,222,505
2024-05-28	25.980	26.020	25.210	25.490	24.818	3,402,371
2024-05-27	25.540	26.190	25.380	26.180	25.490	3,115,507
2024-05-24	26.780	26.900	25.530	25.750	25.071	5,374,105
2024-05-23	27.610	28.350	26.630	27.000	26.289	6,307,438
2024-05-22	28.400	28.790	27.570	27.730	26.999	6,842,265
2024-05-21	26.800	29.790	26.500	28.440	27.691	9,551,461
2024-05-20	27.900	28.000	26.560	27.030	26.026	5,704,064
2024-05-17	28.280	28.880	27.050	27.900	26.863	8,884,223
2024-05-16	26.010	26.680	25.840	26.550	25.563	4,054,343
2024-05-15	26.000	26.490	25.750	25.900	24.938	3,072,182
2024-05-14	25.760	26.500	25.710	26.230	25.255	4,612,209
2024-05-13	26.820	26.900	25.380	25.450	24.504	6,782,468
2024-05-10	28.710	29.010	27.520	27.540	26.517	6,144,250
2024-05-09	28.660	29.530	28.440	29.110	28.028	9,455,510
2024-05-08	27.500	29.650	26.570	29.430	28.336	13,545,488
2024-05-07	27.040	28.200	26.750	27.840	26.806	8,444,869
2024-05-06	26.030	27.260	26.010	27.260	26.247	7,715,344
2024-04-30	27.050	27.320	26.380	26.710	25.718	7,093,941
2024-04-29	26.640	27.990	26.360	27.710	26.680	10,050,867
2024-04-26	26.190	26.900	26.030	26.570	25.583	8,701,268

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.3000 CNY
2025-05-26	0.4000 CNY
2024-05-21	0.3000 CNY
2023-06-30	0.7500 CNY
2022-06-29	0.4500 CNY
2021-06-21	0.3080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.