Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	24.120	24.930	24.030	24.740	23.821	1,042,050
2023-10-26	24.050	24.590	23.690	24.460	23.551	1,154,312
2023-10-25	24.470	24.670	24.140	24.290	23.387	874,815
2023-10-24	23.900	24.480	23.640	24.260	23.359	934,550
2023-10-23	24.000	24.550	23.700	23.880	22.993	694,975
2023-10-20	24.850	25.340	24.380	24.400	23.493	677,592
2023-10-19	25.030	25.770	24.920	25.000	24.071	793,499
2023-10-18	26.010	26.050	25.260	25.330	24.389	707,525
2023-10-17	26.600	26.600	25.920	26.050	25.082	653,387
2023-10-16	26.940	26.980	26.120	26.210	25.236	987,637
2023-10-13	27.000	27.140	26.750	26.950	25.949	732,702
2023-10-12	26.980	27.150	26.710	27.060	26.055	867,525
2023-10-11	26.680	27.100	26.450	26.910	25.910	908,167
2023-10-10	26.990	27.050	26.600	26.790	25.795	569,270
2023-10-09	26.560	27.000	26.480	26.760	25.766	895,308
2023-09-28	26.000	26.820	26.000	26.710	25.718	954,725
2023-09-27	26.200	26.610	25.800	26.070	25.101	806,832
2023-09-26	26.030	26.560	25.910	26.020	25.053	628,800
2023-09-25	26.580	26.730	26.000	26.280	25.304	797,988
2023-09-22	25.600	26.610	25.460	26.580	25.592	1,130,434
2023-09-21	25.600	26.100	25.330	25.590	24.639	620,605
2023-09-20	25.950	26.370	25.680	25.730	24.774	749,137
2023-09-19	26.780	27.270	25.890	26.190	25.217	1,307,150
2023-09-18	26.540	27.580	26.250	26.960	25.958	1,071,725
2023-09-15	26.700	26.860	26.000	26.480	25.496	1,219,288
2023-09-14	27.380	27.470	26.420	26.640	25.650	1,425,130
2023-09-13	27.910	27.910	27.150	27.330	26.315	1,296,487
2023-09-12	27.890	28.100	27.700	27.850	26.815	809,550
2023-09-11	27.860	28.230	27.500	27.900	26.863	1,333,512
2023-09-08	27.380	28.100	27.110	27.730	26.700	1,503,849
2023-09-07	28.060	28.080	26.890	27.740	26.709	3,611,378
2023-09-06	27.340	28.150	27.340	28.140	27.094	1,690,879
2023-09-05	27.250	27.880	27.010	27.480	26.459	1,335,417
2023-09-04	27.000	27.390	26.580	27.340	26.324	1,370,615
2023-09-01	26.730	27.260	26.460	26.880	25.881	1,011,250
2023-08-31	26.760	27.100	26.270	26.780	25.785	1,409,000
2023-08-30	26.190	26.980	26.180	26.470	25.486	1,575,736
2023-08-29	24.880	26.290	24.240	26.180	25.207	2,619,353
2023-08-28	26.200	26.500	24.030	24.110	23.214	1,463,200
2023-08-25	25.730	25.730	24.350	24.540	23.628	1,243,252
2023-08-24	25.330	26.030	24.990	25.730	24.774	1,506,658
2023-08-23	26.370	26.550	25.320	25.350	24.408	1,035,887
2023-08-22	26.800	26.830	25.750	26.370	25.390	1,095,562
2023-08-21	26.890	27.290	26.370	26.430	25.448	805,336
2023-08-18	27.880	28.080	26.830	26.850	25.852	1,275,830
2023-08-17	27.500	28.110	27.020	27.930	26.892	1,182,925
2023-08-16	28.230	28.480	27.480	27.500	26.478	1,334,911
2023-08-15	28.180	28.590	27.940	28.460	27.403	1,752,771
2023-08-14	28.150	28.400	27.460	28.370	27.316	1,805,492
2023-08-11	27.760	28.500	27.210	28.170	27.123	2,192,766
2023-08-10	27.600	27.950	27.480	27.700	26.671	943,635
2023-08-09	28.000	28.080	27.370	27.510	26.488	1,223,100
2023-08-08	27.950	28.360	27.910	28.080	27.037	1,367,924
2023-08-07	27.670	28.100	27.670	27.990	26.950	1,636,550
2023-08-04	27.800	27.890	27.560	27.820	26.786	1,316,449
2023-08-03	28.360	28.360	27.560	27.620	26.594	2,381,450
2023-08-02	28.750	28.960	28.000	28.480	27.422	2,519,131
2023-08-01	30.320	30.320	28.770	28.920	27.845	2,921,617
2023-07-31	30.880	31.280	30.210	30.340	29.213	2,618,258
2023-07-28	30.930	31.650	29.600	31.300	30.137	4,620,636

← NewerPage 13 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.