Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	57.780	60.000	56.510	59.520	37.635	2,117,805
2022-07-29	58.000	58.590	56.180	57.800	36.547	1,863,435
2022-07-28	58.770	59.060	56.200	57.920	36.623	1,752,552
2022-07-27	56.860	59.810	56.020	57.890	36.604	1,807,167
2022-07-26	59.500	59.500	55.830	56.310	35.605	2,716,950
2022-07-25	57.470	60.600	56.570	58.800	37.180	2,225,790
2022-07-22	58.310	59.870	56.330	57.460	36.332	2,025,150
2022-07-21	60.530	61.200	56.800	58.850	37.211	3,737,325
2022-07-20	57.140	62.080	56.000	60.810	38.451	3,605,644
2022-07-19	59.300	61.790	57.000	57.130	36.124	3,077,548
2022-07-18	58.210	61.530	55.640	59.900	37.875	4,559,965
2022-07-15	57.390	60.470	55.000	58.210	36.807	4,509,580
2022-07-14	49.600	57.000	48.610	57.000	36.042	5,533,459
2022-07-13	52.100	52.510	48.500	49.600	31.362	3,864,765
2022-07-12	54.450	55.390	51.510	52.490	33.190	6,526,080
2022-07-11	47.880	56.180	46.490	54.500	34.461	8,269,062
2022-07-08	48.000	51.480	47.200	47.620	30.111	3,049,899
2022-07-07	46.240	49.780	44.500	47.760	30.199	4,281,574
2022-07-06	43.980	46.490	43.630	45.260	28.618	2,635,759
2022-07-05	45.720	46.500	42.610	44.260	27.986	3,407,883
2022-07-04	46.100	48.260	45.000	45.700	28.896	2,727,709
2022-07-01	43.230	47.490	43.110	46.810	29.598	4,610,718
2022-06-30	45.510	45.800	42.950	44.100	27.885	2,824,492
2022-06-29	45.930	48.330	44.500	45.000	28.454	3,738,934
2022-06-28	70.000	70.000	67.490	69.200	28.981	3,364,179
2022-06-27	74.840	74.840	67.630	70.000	29.316	6,509,823
2022-06-24	67.950	71.700	64.270	71.700	30.028	5,465,522
2022-06-23	62.120	66.160	60.160	65.440	27.406	4,281,581
2022-06-22	58.410	63.580	57.700	62.470	26.162	5,990,679
2022-06-21	57.920	59.980	57.260	57.650	24.144	3,542,834
2022-06-20	55.500	58.870	55.300	57.640	24.139	6,837,817
2022-06-17	47.110	56.560	47.110	54.920	23.000	7,256,022
2022-06-16	46.530	48.440	46.250	47.860	20.044	1,920,593
2022-06-15	46.030	47.810	46.030	46.660	19.541	1,638,272
2022-06-14	46.420	47.290	44.710	46.960	19.667	2,006,768
2022-06-13	46.150	48.160	45.090	47.210	19.771	2,204,655
2022-06-10	43.000	46.970	43.000	46.350	19.411	2,356,623
2022-06-09	45.540	45.910	43.500	43.500	18.218	1,458,450
2022-06-08	45.080	46.150	43.360	45.260	18.955	1,943,212
2022-06-07	46.100	46.550	44.000	44.900	18.804	1,408,286
2022-06-06	45.170	46.380	45.000	45.880	19.214	1,504,125
2022-06-02	44.240	45.380	43.700	45.180	18.921	1,563,862
2022-06-01	43.290	44.220	43.010	44.010	18.431	1,466,550
2022-05-31	43.000	43.590	42.000	43.310	18.138	1,172,362
2022-05-30	43.090	43.600	42.140	42.990	18.004	909,328
2022-05-27	42.940	44.000	42.300	42.860	17.950	1,328,269
2022-05-26	43.570	43.990	42.100	42.750	17.904	1,657,851
2022-05-25	43.210	44.430	42.800	43.550	18.239	2,274,277
2022-05-24	47.800	48.830	43.680	43.840	18.360	5,054,089
2022-05-23	47.130	50.550	46.500	48.750	20.416	6,089,940
2022-05-20	41.880	47.800	41.450	46.210	19.353	5,103,994
2022-05-19	41.840	45.320	41.220	42.100	17.631	3,508,593
2022-05-18	39.500	42.680	39.500	41.200	17.254	1,560,528
2022-05-17	39.750	39.980	39.020	39.640	16.601	449,525
2022-05-16	40.270	40.990	39.530	39.740	16.643	599,962
2022-05-13	39.310	41.650	39.310	40.270	16.865	949,050
2022-05-12	39.170	40.280	39.170	40.000	16.752	1,007,325
2022-05-11	39.450	41.140	39.090	39.710	16.630	1,382,352
2022-05-10	38.010	39.200	37.630	39.100	16.375	546,412
2022-05-09	37.500	39.000	37.500	38.360	16.065	674,887

← NewerPage 18 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.