Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	26.950	27.380	25.760	25.900	24.938	10,147,151
2024-04-24	27.250	27.670	26.350	27.400	26.382	9,674,861
2024-04-23	26.390	28.580	26.290	27.850	26.815	12,003,115
2024-04-22	28.330	28.700	26.170	26.990	25.987	12,141,156
2024-04-19	28.820	30.600	28.160	29.330	28.240	14,000,194
2024-04-18	31.940	32.000	29.700	30.000	28.885	19,238,666
2024-04-17	28.200	32.860	28.110	32.860	31.639	22,732,633
2024-04-16	22.630	27.380	21.230	27.380	26.363	16,115,584
2024-04-15	23.950	24.600	22.000	22.820	21.972	9,454,720
2024-04-12	25.070	27.580	23.960	24.160	23.262	15,029,166
2024-04-11	20.550	23.450	20.380	23.000	22.145	9,664,970
2024-04-10	19.650	21.650	19.160	20.280	19.526	4,359,349
2024-04-09	19.130	19.710	18.960	19.710	18.978	1,394,150
2024-04-08	19.650	19.650	18.820	18.950	18.246	1,535,529
2024-04-03	19.800	19.980	19.170	19.580	18.852	1,698,150
2024-04-02	20.230	20.330	19.700	19.920	19.180	2,075,177
2024-04-01	19.790	20.590	19.790	20.330	19.575	2,593,082
2024-03-29	19.510	19.850	19.320	19.780	19.045	781,700
2024-03-28	18.410	19.850	18.410	19.420	18.698	2,306,286
2024-03-27	19.570	19.650	18.610	18.610	17.919	1,770,050
2024-03-26	19.260	19.780	18.940	19.560	18.833	2,552,448
2024-03-25	19.950	20.350	19.360	19.420	18.698	2,856,483
2024-03-22	20.610	20.800	19.900	19.960	19.218	3,502,115
2024-03-21	20.800	20.880	19.780	20.450	19.690	3,974,614
2024-03-20	19.800	21.140	19.620	20.660	19.892	5,025,356
2024-03-19	19.410	19.850	19.110	19.800	19.064	4,000,039
2024-03-18	19.500	19.500	18.900	19.430	18.708	4,555,204
2024-03-15	18.050	19.100	17.980	19.090	18.381	4,249,341
2024-03-14	18.470	18.640	17.730	18.190	17.514	2,732,635
2024-03-13	18.280	18.790	18.270	18.590	17.899	2,621,086
2024-03-12	18.250	18.480	17.810	18.340	17.659	2,731,870
2024-03-11	17.990	18.260	17.700	18.250	17.572	2,897,550
2024-03-08	18.280	18.340	17.500	18.120	17.447	4,423,954
2024-03-07	17.930	19.620	17.750	18.620	17.928	5,815,739
2024-03-06	17.130	17.800	16.890	17.740	17.081	2,542,819
2024-03-05	17.680	17.900	17.100	17.190	16.551	2,129,179
2024-03-04	18.300	18.300	17.250	17.740	17.081	2,194,555
2024-03-01	17.400	18.180	17.270	17.950	17.283	3,101,985
2024-02-29	16.220	17.450	16.180	17.430	16.782	3,275,991
2024-02-28	18.700	19.300	16.600	16.650	16.031	4,990,998
2024-02-27	17.750	18.790	17.510	18.790	18.092	3,478,733
2024-02-26	18.000	18.480	17.680	18.090	17.418	3,590,865
2024-02-23	16.520	17.650	16.520	17.550	16.898	3,197,708
2024-02-22	15.820	16.730	15.750	16.520	15.906	2,085,747
2024-02-21	15.030	16.290	14.880	15.750	15.165	2,777,009
2024-02-20	14.770	15.260	14.460	15.250	14.683	2,160,176
2024-02-19	14.120	15.210	14.120	14.810	14.260	3,641,368
2024-02-08	12.080	13.830	12.020	13.830	13.316	3,500,422
2024-02-07	13.060	13.120	11.940	12.090	11.641	3,424,864
2024-02-06	12.950	13.720	11.830	13.190	12.700	3,381,078
2024-02-05	15.500	15.550	13.030	13.150	12.661	3,022,342
2024-02-02	16.640	17.040	14.980	15.710	15.126	2,083,877
2024-02-01	16.960	17.180	16.260	16.720	16.099	1,894,823
2024-01-31	18.740	18.740	17.000	17.000	16.368	1,767,516
2024-01-30	19.390	19.430	18.550	18.620	17.928	963,050
2024-01-29	20.160	20.350	19.280	19.320	18.602	1,089,122
2024-01-26	20.600	20.670	20.090	20.160	19.411	953,100
2024-01-25	19.680	20.630	19.300	20.580	19.815	1,513,150
2024-01-24	20.000	20.070	18.790	19.550	18.824	1,405,700
2024-01-23	19.860	19.980	19.000	19.700	18.968	2,027,947

← NewerPage 11 of 21 · 1,216 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.