Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	54.880	62.480	54.800	61.250	38.729	4,765,884
2022-11-01	54.170	55.480	52.800	54.980	34.764	2,496,480
2022-10-31	53.770	55.680	53.000	53.900	34.081	3,365,629
2022-10-28	62.950	64.170	52.410	53.660	33.930	5,497,891
2022-10-27	61.990	65.100	61.560	62.950	39.804	2,438,100
2022-10-26	61.700	64.440	60.890	61.790	39.070	1,709,175
2022-10-25	58.610	62.000	56.660	60.900	38.508	2,511,240
2022-10-24	61.430	62.490	58.110	58.600	37.053	2,452,279
2022-10-21	61.370	62.330	60.610	61.290	38.754	1,304,521
2022-10-20	62.330	63.300	61.000	61.370	38.805	1,246,396
2022-10-19	64.000	66.150	63.010	63.430	40.107	1,392,102
2022-10-18	63.930	64.800	61.500	64.000	40.468	1,207,044
2022-10-17	61.770	63.700	60.600	62.630	39.601	1,304,737
2022-10-14	60.390	63.370	60.390	62.860	39.747	2,002,650
2022-10-13	57.380	61.500	56.440	60.500	38.255	2,864,316
2022-10-12	53.100	57.610	51.850	57.500	36.358	2,470,321
2022-10-11	50.200	53.530	49.630	52.910	33.455	1,732,095
2022-10-10	52.600	52.790	50.000	50.380	31.856	1,966,711
2022-09-30	54.780	55.090	51.900	52.300	33.070	1,618,468
2022-09-29	55.510	56.140	52.710	54.680	34.575	1,371,799
2022-09-28	56.910	57.680	54.140	54.900	34.714	2,129,097
2022-09-27	59.380	59.550	55.880	56.880	35.966	3,031,942
2022-09-26	56.080	60.600	54.620	58.750	37.148	2,902,435
2022-09-23	56.000	58.760	54.500	56.080	35.460	2,343,346
2022-09-22	55.380	58.270	54.810	55.760	35.257	2,006,416
2022-09-21	58.670	59.980	55.820	56.110	35.479	3,266,854
2022-09-20	55.170	59.150	54.600	58.200	36.800	4,048,767
2022-09-19	51.890	56.800	51.890	54.050	34.176	2,785,672
2022-09-16	53.000	54.490	51.880	51.880	32.804	2,356,689
2022-09-15	58.580	59.000	52.360	53.070	33.557	3,505,924
2022-09-14	59.930	61.540	57.000	58.140	36.762	3,591,900
2022-09-13	62.670	63.480	59.790	60.550	38.286	2,224,333
2022-09-09	63.630	64.680	61.000	62.600	39.582	1,872,873
2022-09-08	65.750	68.470	63.000	63.710	40.284	2,893,687
2022-09-07	61.390	66.750	60.820	66.270	41.903	3,603,552
2022-09-06	59.920	63.200	57.770	62.410	39.462	3,221,325
2022-09-05	60.750	62.140	59.020	59.470	37.603	1,929,882
2022-09-02	59.700	62.200	58.410	60.250	38.097	2,486,526
2022-09-01	62.530	62.690	59.000	59.220	37.445	2,362,987
2022-08-31	67.300	68.800	61.000	61.000	38.571	2,535,058
2022-08-30	68.840	69.240	65.770	67.140	42.453	2,398,020
2022-08-29	67.880	71.670	66.870	69.100	43.692	2,831,860
2022-08-26	74.000	74.140	69.940	70.780	44.755	3,037,050
2022-08-25	74.910	78.000	71.980	73.300	46.348	3,617,973
2022-08-24	78.000	78.420	72.750	75.290	47.606	5,150,079
2022-08-23	71.930	79.180	69.000	78.420	49.586	6,677,191
2022-08-22	80.000	81.970	70.600	71.560	45.248	7,426,989
2022-08-19	74.000	85.200	71.200	79.500	50.268	8,660,220
2022-08-18	62.300	73.810	61.300	71.190	45.014	6,948,909
2022-08-17	61.820	64.280	59.000	61.510	38.893	2,173,545
2022-08-16	59.870	62.560	59.360	61.410	38.830	2,836,882
2022-08-15	54.770	60.240	54.060	59.520	37.635	3,188,584
2022-08-12	56.310	56.330	54.060	54.420	34.410	1,854,660
2022-08-11	56.990	57.170	55.340	55.880	35.333	1,528,974
2022-08-10	58.560	58.880	56.600	57.020	36.054	1,979,800
2022-08-09	52.160	59.380	51.000	58.580	37.041	4,163,253
2022-08-08	51.850	52.380	49.750	52.150	32.975	2,775,429
2022-08-05	54.130	54.270	50.000	51.050	32.279	2,998,047
2022-08-04	54.360	55.500	52.200	53.410	33.772	1,909,518
2022-08-03	56.200	57.940	53.910	53.960	34.119	1,671,537

← NewerPage 17 of 21 · 1,217 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.