Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	37.900	38.620	37.100	37.890	15.868	800,840
2022-05-05	37.600	38.780	37.020	38.370	16.069	1,050,430
2022-04-29	35.310	38.080	35.310	37.640	15.764	1,491,419
2022-04-28	37.000	37.240	34.900	35.000	14.658	1,489,263
2022-04-27	34.870	37.450	34.870	37.270	15.609	1,266,657
2022-04-26	41.400	41.400	35.910	36.110	15.123	2,236,036
2022-04-25	44.420	44.450	41.500	41.600	17.422	1,010,963
2022-04-22	44.980	45.280	44.040	44.910	18.808	735,725
2022-04-21	47.200	47.300	45.220	45.270	18.959	611,948
2022-04-20	46.720	47.500	46.250	46.860	19.625	766,451
2022-04-19	47.510	47.510	46.620	46.840	19.616	462,150
2022-04-18	47.000	47.470	45.940	47.050	19.704	918,918
2022-04-15	47.250	47.250	45.130	45.450	19.034	857,925
2022-04-14	46.700	47.210	46.000	47.180	19.759	996,327
2022-04-13	46.600	48.910	45.800	47.750	19.998	1,781,871
2022-04-12	44.840	45.940	44.550	45.800	19.181	455,582
2022-04-11	47.000	47.000	44.610	44.850	18.783	726,304
2022-04-08	47.860	48.430	46.630	47.050	19.704	831,825
2022-04-07	49.790	49.790	47.900	47.900	20.060	779,400
2022-04-06	49.970	50.470	49.380	49.790	20.852	638,550
2022-04-01	50.340	50.600	49.320	49.800	20.856	1,306,705
2022-03-31	48.080	52.170	47.860	50.800	21.275	2,169,270
2022-03-30	48.210	48.780	47.530	48.420	20.278	711,994
2022-03-29	49.550	50.180	47.500	47.500	19.893	1,229,314
2022-03-28	50.350	50.980	48.610	49.880	20.890	1,103,287
2022-03-25	49.700	50.380	49.560	50.190	21.019	821,855
2022-03-24	50.260	50.340	49.450	49.500	20.730	797,393
2022-03-23	50.590	50.990	50.010	50.700	21.233	808,692
2022-03-22	49.680	51.490	49.550	50.580	21.183	1,011,150
2022-03-21	50.080	50.380	49.530	50.170	21.011	745,125
2022-03-18	49.560	50.380	48.810	49.960	20.923	1,088,437
2022-03-17	49.900	50.980	49.300	49.560	20.756	1,556,442
2022-03-16	48.700	49.300	46.680	49.000	20.521	1,104,531
2022-03-15	50.740	50.750	48.210	48.280	20.220	896,519
2022-03-14	52.060	52.220	50.680	50.790	21.271	857,688
2022-03-11	51.900	52.860	50.480	52.700	22.071	915,237
2022-03-10	52.890	53.400	52.100	52.100	21.819	938,580
2022-03-09	53.880	54.510	50.250	51.990	21.773	1,608,493
2022-03-08	55.800	56.450	53.900	54.020	22.623	1,340,331
2022-03-07	57.680	57.680	55.800	55.950	23.432	1,112,429
2022-03-04	57.980	58.280	57.610	57.800	24.206	837,414
2022-03-03	59.300	59.330	58.030	58.120	24.340	890,325
2022-03-02	59.000	59.230	58.780	59.080	24.743	840,487
2022-03-01	59.030	59.490	58.680	59.420	24.885	805,880
2022-02-28	59.050	59.300	58.080	59.040	24.726	798,612
2022-02-25	59.080	59.760	58.760	59.010	24.713	843,187
2022-02-24	60.460	60.590	57.770	58.500	24.500	1,911,037
2022-02-23	58.930	60.800	58.800	60.360	25.279	1,718,313
2022-02-22	59.170	59.170	57.820	58.450	24.479	1,012,950
2022-02-21	59.100	59.660	58.700	59.650	24.981	1,095,302
2022-02-18	58.020	59.140	57.950	58.990	24.705	588,827
2022-02-17	59.160	59.400	58.200	58.490	24.495	943,303
2022-02-16	58.790	59.630	58.740	59.160	24.776	688,450
2022-02-15	58.120	58.900	57.690	58.850	24.646	788,962
2022-02-14	57.710	58.480	57.030	58.000	24.290	686,463
2022-02-11	59.190	59.450	57.800	57.910	24.253	1,208,499
2022-02-10	60.270	60.650	59.260	59.720	25.011	950,667
2022-02-09	59.860	60.820	59.500	60.320	25.262	950,676
2022-02-08	59.440	60.310	58.720	59.860	25.069	1,093,101
2022-02-07	59.860	60.430	58.780	58.880	24.659	1,324,350

← NewerPage 19 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.