Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.770	20.840	19.310	19.400	18.679	1,707,412
2024-01-19	21.410	21.410	20.670	20.670	19.902	1,213,885
2024-01-18	22.430	22.430	20.810	21.410	20.614	1,886,860
2024-01-17	23.410	23.410	22.330	22.330	21.500	1,021,858
2024-01-16	23.450	23.750	22.830	23.270	22.405	1,371,658
2024-01-15	24.120	24.120	24.120	24.120	23.224	0
2024-01-12	24.260	24.590	24.050	24.120	23.224	1,278,825
2024-01-11	23.800	24.390	23.670	24.250	23.349	1,341,651
2024-01-10	23.890	24.240	23.460	23.800	22.916	814,850
2024-01-09	23.900	24.520	23.880	24.040	23.147	905,225
2024-01-08	24.670	24.940	23.810	23.900	23.012	1,431,648
2024-01-05	24.970	25.300	24.360	24.550	23.638	961,950
2024-01-04	24.590	25.100	24.570	24.970	24.042	852,918
2024-01-03	24.940	25.030	24.580	24.730	23.811	1,272,843
2024-01-02	24.610	25.250	24.220	24.950	24.023	1,908,930
2023-12-29	23.630	24.460	23.380	24.440	23.532	1,478,150
2023-12-28	22.730	23.700	22.620	23.590	22.713	1,478,808
2023-12-27	22.330	22.780	22.250	22.700	21.857	865,350
2023-12-26	22.810	22.820	22.240	22.420	21.587	827,241
2023-12-25	23.010	23.230	22.600	22.810	21.962	722,334
2023-12-22	23.570	23.570	22.950	23.100	22.242	805,050
2023-12-21	23.230	23.600	22.720	23.340	22.473	960,096
2023-12-20	23.370	23.960	23.330	23.370	22.502	957,536
2023-12-19	23.110	23.630	23.030	23.370	22.502	810,632
2023-12-18	23.430	23.580	23.100	23.120	22.261	1,137,586
2023-12-15	23.760	23.990	23.500	23.570	22.694	1,148,124
2023-12-14	24.060	24.460	23.700	23.760	22.877	1,599,350
2023-12-13	24.050	24.740	23.700	24.190	23.291	1,927,769
2023-12-12	24.180	24.300	23.840	24.040	23.147	864,075
2023-12-11	24.190	24.340	23.730	24.180	23.282	1,021,924
2023-12-08	24.510	24.710	24.190	24.190	23.291	706,562
2023-12-07	24.480	24.700	24.220	24.510	23.599	811,387
2023-12-06	24.600	24.930	24.440	24.460	23.551	811,625
2023-12-05	25.260	25.330	24.500	24.500	23.590	1,276,808
2023-12-04	25.230	25.500	25.100	25.330	24.389	1,135,275
2023-12-01	25.510	25.510	24.910	25.130	24.196	1,039,428
2023-11-30	26.140	26.140	25.090	25.390	24.447	1,284,109
2023-11-29	25.980	26.380	25.900	26.010	25.044	912,306
2023-11-28	25.770	26.150	25.450	26.040	25.072	971,655
2023-11-27	25.420	25.840	25.250	25.590	24.639	1,015,767
2023-11-24	26.180	26.260	25.350	25.460	24.514	1,329,152
2023-11-23	25.830	26.290	25.590	26.200	25.227	1,149,916
2023-11-22	26.230	26.390	25.510	25.530	24.581	1,276,641
2023-11-21	26.800	26.900	26.120	26.240	25.265	876,300
2023-11-20	26.680	26.840	26.150	26.770	25.775	1,048,713
2023-11-17	26.210	26.630	26.050	26.570	25.583	888,371
2023-11-16	26.640	26.640	26.220	26.220	25.246	858,595
2023-11-15	26.360	26.670	26.180	26.550	25.563	1,077,450
2023-11-14	25.890	26.220	25.850	26.180	25.207	1,163,540
2023-11-13	26.200	26.360	25.790	25.920	24.957	1,638,670
2023-11-10	26.250	26.390	25.830	26.130	25.159	1,101,160
2023-11-09	26.540	26.630	25.950	26.160	25.188	1,138,694
2023-11-08	26.600	26.710	26.240	26.410	25.429	847,495
2023-11-07	26.190	26.680	26.070	26.600	25.612	1,020,164
2023-11-06	25.590	26.290	25.550	26.200	25.227	1,335,789
2023-11-03	24.870	25.680	24.870	25.460	24.514	1,234,568
2023-11-02	25.310	25.450	24.650	24.660	23.744	670,705
2023-11-01	25.200	25.350	24.710	25.060	24.129	827,446
2023-10-31	25.370	25.500	24.750	24.880	23.956	911,258
2023-10-30	24.910	25.440	24.570	25.360	24.418	1,482,980

← NewerPage 12 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.