Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.500	31.780	31.150	31.190	30.031	2,196,648
2023-07-26	31.910	32.030	31.110	31.110	29.954	2,432,635
2023-07-25	32.980	32.980	31.620	31.970	30.782	3,502,426
2023-07-24	32.240	32.680	31.680	32.260	31.061	3,350,104
2023-07-21	31.100	32.500	30.860	32.250	31.052	4,213,153
2023-07-20	30.350	31.850	29.940	31.590	30.416	5,390,256
2023-07-19	30.330	30.880	29.810	30.670	29.530	2,411,681
2023-07-18	31.330	31.330	30.330	30.410	29.280	2,637,782
2023-07-17	30.880	31.380	30.360	31.360	30.195	2,894,403
2023-07-14	30.500	31.500	30.100	30.880	29.733	3,196,461
2023-07-13	30.990	31.190	30.240	30.880	29.733	3,966,124
2023-07-12	31.090	31.290	29.800	30.230	29.107	5,159,473
2023-07-11	31.770	31.880	30.660	30.790	29.646	6,023,928
2023-07-10	34.820	34.820	31.000	31.670	30.493	11,276,629
2023-07-07	36.220	38.840	35.120	35.320	34.008	11,849,592
2023-07-06	36.950	37.440	35.280	36.800	35.433	7,806,985
2023-07-05	33.850	37.660	33.220	36.680	35.317	9,712,695
2023-07-04	33.680	34.860	33.330	34.000	32.737	4,322,723
2023-07-03	34.140	35.980	33.080	34.600	33.314	6,741,227
2023-06-30	33.000	35.770	32.680	34.490	33.208	7,141,629
2023-06-29	51.140	51.320	49.530	50.210	31.748	3,998,512
2023-06-28	51.050	52.300	49.200	50.340	31.830	5,556,504
2023-06-27	50.660	53.250	49.700	52.000	32.880	6,811,219
2023-06-26	50.400	51.960	48.530	51.490	32.558	6,704,601
2023-06-21	47.900	50.650	46.840	50.520	31.944	8,733,454
2023-06-20	46.600	47.720	46.060	47.390	29.965	4,442,121
2023-06-19	46.000	46.850	45.680	46.600	29.466	2,744,083
2023-06-16	46.600	47.400	45.800	46.200	29.213	2,931,291
2023-06-15	45.800	46.780	45.310	46.570	29.447	3,629,052
2023-06-14	46.350	47.050	45.160	46.020	29.099	3,249,931
2023-06-13	48.990	49.000	46.080	46.350	29.307	4,712,425
2023-06-12	45.490	47.200	45.050	47.190	29.839	3,561,661
2023-06-09	46.200	46.570	44.650	45.820	28.972	3,204,285
2023-06-08	46.730	47.000	45.690	46.200	29.213	3,775,623
2023-06-07	47.880	48.800	46.820	47.560	30.073	5,513,985
2023-06-06	47.200	49.380	46.580	47.950	30.319	6,937,492
2023-06-05	46.670	48.000	46.160	47.190	29.839	5,883,660
2023-06-02	46.500	50.860	45.880	48.360	30.578	11,150,871
2023-06-01	44.270	45.270	43.660	44.190	27.942	2,528,638
2023-05-31	45.750	45.980	44.370	44.410	28.081	2,645,232
2023-05-30	46.990	46.990	44.750	45.750	28.928	4,625,563
2023-05-29	45.600	46.540	45.070	46.000	29.086	4,607,160
2023-05-26	47.000	47.510	44.920	46.660	29.503	7,118,961
2023-05-25	45.880	48.280	45.200	48.000	30.351	6,943,507
2023-05-24	44.010	47.480	43.920	46.900	29.655	7,835,461
2023-05-23	43.300	44.620	42.880	44.600	28.201	4,352,887
2023-05-22	43.350	44.280	42.270	43.950	27.790	3,768,457
2023-05-19	43.110	43.990	42.610	43.420	27.455	3,095,515
2023-05-18	43.700	44.200	42.620	43.320	27.392	4,913,026
2023-05-17	46.000	46.000	43.580	44.550	28.169	7,325,962
2023-05-16	41.650	42.990	41.620	42.860	27.101	3,196,161
2023-05-15	41.600	42.000	40.720	42.000	26.557	2,139,696
2023-05-12	41.230	42.650	40.510	41.680	26.355	3,976,773
2023-05-11	40.510	42.220	39.790	41.730	26.386	4,912,147
2023-05-10	40.870	40.910	39.810	40.390	25.539	2,688,526
2023-05-09	41.480	41.480	39.750	40.200	25.419	3,259,246
2023-05-08	42.500	42.540	40.620	41.050	25.956	4,936,725
2023-05-05	40.180	42.330	37.420	42.250	26.715	9,127,854
2023-05-04	41.730	41.770	39.410	40.350	25.514	6,776,425
2023-04-28	38.950	45.750	38.940	43.230	27.335	10,648,962

← NewerPage 14 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.