Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	52.590	53.600	48.180	48.680	30.781	8,591,823
2023-04-26	51.250	58.570	50.480	53.600	33.892	12,083,479
2023-04-25	49.150	51.980	48.540	51.980	32.867	8,584,951
2023-04-24	50.500	50.800	49.120	49.640	31.388	7,252,977
2023-04-21	48.250	53.000	47.520	51.500	32.564	12,049,095
2023-04-20	49.920	51.080	47.800	49.280	31.160	12,709,189
2023-04-19	42.500	48.470	42.290	48.470	30.648	11,350,702
2023-04-18	40.410	40.990	39.980	40.390	25.539	1,315,206
2023-04-17	40.430	41.290	39.880	40.410	25.552	1,463,152
2023-04-14	40.560	41.100	40.280	40.730	25.754	1,001,025
2023-04-13	41.750	41.870	40.450	40.600	25.672	1,824,211
2023-04-12	41.130	42.270	40.820	41.990	26.551	1,665,961
2023-04-11	42.110	42.310	41.260	41.420	26.190	1,419,111
2023-04-10	43.680	44.390	41.920	42.100	26.620	2,211,037
2023-04-07	43.000	43.530	42.620	43.230	27.335	1,338,825
2023-04-06	43.000	43.200	42.210	42.990	27.183	1,325,454
2023-04-04	44.740	44.740	42.540	42.800	27.063	1,976,373
2023-04-03	43.740	44.390	43.000	44.350	28.043	1,536,207
2023-03-31	43.640	44.000	43.200	43.650	27.600	915,630
2023-03-30	43.610	43.770	42.720	43.600	27.569	1,611,022
2023-03-29	43.910	44.240	43.560	43.610	27.575	913,644
2023-03-28	44.460	44.660	43.800	43.880	27.746	1,125,750
2023-03-27	44.300	44.570	43.950	44.350	28.043	1,312,732
2023-03-24	44.410	44.760	43.810	44.350	28.043	1,535,778
2023-03-23	43.550	44.320	43.430	44.320	28.024	1,354,141
2023-03-22	43.400	44.480	43.400	43.700	27.632	2,239,714
2023-03-21	42.140	43.310	41.520	43.290	27.373	1,421,905
2023-03-20	41.940	42.330	40.560	42.140	26.645	1,569,111
2023-03-17	42.210	42.390	41.820	42.090	26.614	847,734
2023-03-16	42.750	43.110	41.700	41.960	26.532	1,296,082
2023-03-15	43.140	43.770	42.950	43.130	27.271	967,893
2023-03-14	43.000	43.230	42.080	43.160	27.290	1,364,488
2023-03-13	43.500	44.000	42.800	43.130	27.271	1,841,196
2023-03-10	44.150	44.850	43.500	43.520	27.518	1,480,107
2023-03-09	44.430	44.770	43.950	44.500	28.138	894,381
2023-03-08	43.800	44.500	43.760	44.470	28.119	1,003,641
2023-03-07	45.190	45.200	43.880	43.930	27.777	1,456,605
2023-03-06	45.000	45.550	44.400	45.150	28.549	1,480,084
2023-03-03	44.880	45.660	44.380	45.240	28.606	1,356,150
2023-03-02	45.900	46.100	44.680	44.820	28.340	1,767,079
2023-03-01	45.000	45.980	44.860	45.940	29.048	1,713,861
2023-02-28	45.000	45.360	44.310	45.070	28.498	1,842,900
2023-02-27	46.180	46.180	44.850	45.180	28.568	2,138,068
2023-02-24	46.530	46.750	45.510	45.900	29.023	2,076,415
2023-02-23	46.580	47.110	46.240	46.450	29.371	1,754,346
2023-02-22	46.980	47.380	46.370	46.620	29.478	1,720,491
2023-02-21	46.910	48.470	46.520	47.080	29.769	2,180,556
2023-02-20	47.500	48.220	46.010	46.960	29.693	3,029,593
2023-02-17	49.150	49.760	48.100	48.120	30.427	3,176,547
2023-02-16	53.340	53.340	48.490	48.930	30.939	7,352,280
2023-02-15	53.590	55.490	52.100	53.750	33.986	8,530,569
2023-02-14	50.500	53.580	50.360	52.000	32.880	4,951,345
2023-02-13	50.850	51.370	49.800	50.090	31.672	2,370,511
2023-02-10	51.370	51.740	50.590	50.850	32.153	1,278,289
2023-02-09	50.540	51.590	50.200	51.520	32.577	1,695,934
2023-02-08	50.570	51.450	50.250	50.900	32.184	1,646,869
2023-02-07	50.010	51.230	50.010	50.510	31.938	1,395,738
2023-02-06	50.970	51.190	49.610	50.180	31.729	1,737,465
2023-02-03	51.200	51.540	50.140	51.080	32.298	2,561,647
2023-02-02	50.280	51.260	49.890	50.650	32.026	2,094,864

← NewerPage 15 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.