Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	49.600	50.290	49.120	50.290	31.799	1,680,147
2023-01-31	49.900	50.480	49.200	49.700	31.426	1,722,198
2023-01-30	48.520	50.440	48.500	49.730	31.445	2,851,036
2023-01-20	47.530	48.370	47.120	48.000	30.351	1,621,795
2023-01-19	47.250	47.590	46.850	47.480	30.022	1,064,887
2023-01-18	47.160	47.870	46.460	47.310	29.914	1,226,100
2023-01-17	46.720	47.730	46.700	47.160	29.820	1,269,130
2023-01-16	46.140	47.380	46.010	46.950	29.687	1,486,012
2023-01-13	46.820	47.180	45.630	46.290	29.270	1,410,375
2023-01-12	47.010	47.600	46.510	46.810	29.598	1,499,662
2023-01-11	47.690	48.180	46.870	46.970	29.699	1,476,187
2023-01-10	47.900	48.210	47.370	47.600	30.098	1,802,062
2023-01-09	48.880	50.280	47.600	48.200	30.477	3,527,448
2023-01-06	46.740	49.980	46.520	48.550	30.699	4,664,733
2023-01-05	45.910	47.380	45.540	46.800	29.592	3,076,939
2023-01-04	45.230	47.300	44.900	46.090	29.143	3,336,081
2023-01-03	42.940	45.510	42.870	45.400	28.707	2,034,361
2022-12-30	43.430	44.250	42.880	43.000	27.189	862,215
2022-12-29	44.480	44.920	43.420	43.420	27.455	1,271,400
2022-12-28	45.560	45.560	44.030	44.300	28.011	1,444,015
2022-12-27	44.740	45.980	44.190	45.560	28.808	2,452,575
2022-12-26	41.470	44.640	41.460	44.560	28.176	2,753,512
2022-12-23	42.070	42.500	41.270	41.480	26.228	1,126,984
2022-12-22	43.500	44.180	42.160	42.280	26.734	1,271,080
2022-12-21	44.450	44.450	43.250	43.500	27.505	913,725
2022-12-20	44.110	44.870	43.700	44.430	28.093	1,029,225
2022-12-19	44.970	45.310	44.170	44.290	28.005	1,127,988
2022-12-16	46.560	46.970	44.920	44.990	28.447	2,152,780
2022-12-15	44.980	46.820	44.770	46.710	29.535	2,695,657
2022-12-14	45.390	46.110	44.900	44.940	28.416	1,382,625
2022-12-13	46.500	46.800	45.010	45.080	28.504	1,687,212
2022-12-12	46.130	46.680	45.290	46.450	29.371	1,632,075
2022-12-09	46.300	46.820	45.910	46.150	29.181	1,927,222
2022-12-08	47.870	48.280	46.500	46.740	29.554	2,478,442
2022-12-07	47.990	48.990	47.160	47.860	30.262	1,648,276
2022-12-06	47.540	48.360	46.790	48.030	30.370	1,718,847
2022-12-05	50.220	50.220	47.410	47.700	30.161	3,172,999
2022-12-02	48.950	51.150	48.410	50.220	31.754	2,588,352
2022-12-01	48.180	49.150	48.000	49.020	30.996	2,649,208
2022-11-30	47.950	48.640	47.120	47.700	30.161	2,342,994
2022-11-29	48.510	49.890	47.610	47.950	30.319	2,183,860
2022-11-28	48.550	49.660	47.800	48.500	30.667	2,226,822
2022-11-25	51.380	51.470	49.660	49.740	31.451	1,732,752
2022-11-24	51.980	52.900	51.160	51.600	32.627	1,813,648
2022-11-23	51.880	52.250	50.010	52.170	32.987	2,125,621
2022-11-22	54.540	54.620	51.300	51.390	32.494	2,487,874
2022-11-21	52.860	53.990	52.260	53.990	34.138	1,836,681
2022-11-18	53.740	55.960	53.000	53.090	33.569	3,377,242
2022-11-17	53.700	53.920	52.200	53.830	34.037	1,829,050
2022-11-16	56.470	56.490	53.220	53.700	33.955	2,974,314
2022-11-15	52.520	56.500	52.110	56.500	35.725	4,196,926
2022-11-14	54.800	54.800	52.120	52.510	33.202	2,579,583
2022-11-11	56.970	57.960	54.360	54.570	34.505	3,357,283
2022-11-10	57.790	58.160	55.300	55.350	34.998	1,750,056
2022-11-09	58.400	58.980	56.800	57.750	36.516	2,253,862
2022-11-08	61.360	61.760	57.800	58.670	37.097	2,538,280
2022-11-07	64.390	64.600	60.460	61.370	38.805	2,579,127
2022-11-04	64.850	64.850	61.660	63.920	40.417	2,371,050
2022-11-03	61.450	64.130	60.580	63.740	40.303	3,274,732
2022-11-02	54.880	62.480	54.800	61.250	38.729	4,765,884

← NewerPage 16 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.