Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.280	20.570	18.630	18.860	18.860	3,784,871
2026-07-16	20.450	21.040	20.010	20.290	20.290	2,988,100
2026-07-15	20.740	21.170	20.270	20.460	20.460	3,074,480
2026-07-14	20.840	20.840	19.840	20.670	20.670	2,900,099
2026-07-13	21.430	21.570	20.320	20.660	20.660	3,763,400
2026-07-10	20.900	22.240	20.300	21.510	21.510	3,613,150
2026-07-09	20.900	21.100	19.930	20.940	20.940	3,552,660
2026-07-08	21.000	21.390	20.380	20.700	20.700	3,463,523
2026-07-07	21.720	22.270	20.770	21.050	21.050	3,473,849
2026-07-06	22.980	23.270	21.920	21.950	21.950	3,503,400
2026-07-03	22.180	23.390	22.030	23.030	23.030	3,673,287
2026-07-02	22.680	23.390	21.980	22.100	22.100	3,535,709
2026-07-01	23.500	23.770	22.950	23.060	23.060	3,186,907
2026-06-30	22.010	23.600	21.840	23.370	23.370	4,603,815
2026-06-29	22.830	22.950	21.690	22.110	22.110	5,048,209
2026-06-26	24.100	24.700	22.770	22.770	22.770	4,608,908
2026-06-25	25.090	25.280	23.750	24.400	24.400	5,216,078
2026-06-24	25.840	26.490	24.600	25.310	25.310	6,090,623
2026-06-23	24.560	26.630	24.500	25.930	25.930	6,667,348
2026-06-22	25.270	25.450	23.680	25.040	24.740	5,168,507
2026-06-18	24.500	25.690	24.400	25.410	25.106	4,472,791
2026-06-17	24.660	25.210	24.200	24.760	24.463	4,341,960
2026-06-16	24.540	25.180	23.840	24.860	24.562	4,535,800
2026-06-15	24.440	25.190	24.150	24.620	24.325	4,508,887
2026-06-12	24.200	24.590	23.320	23.760	23.475	5,774,400
2026-06-11	24.890	25.170	23.210	23.420	23.139	6,384,372
2026-06-10	25.450	26.280	24.780	25.050	24.750	4,666,900
2026-06-09	26.200	26.430	25.300	25.730	25.422	4,333,212
2026-06-08	27.300	27.700	25.380	25.640	25.333	6,997,900
2026-06-05	28.210	28.960	26.660	27.930	27.595	7,041,961
2026-06-04	30.980	30.980	28.030	28.210	27.872	8,450,850
2026-06-03	32.370	33.390	30.800	31.300	30.925	4,558,550
2026-06-02	33.030	33.460	31.240	32.300	31.913	4,482,562
2026-06-01	35.420	35.900	33.000	33.140	32.743	6,368,201
2026-05-29	38.890	39.660	34.090	34.730	34.314	11,681,979
2026-05-28	35.170	40.080	34.680	38.550	38.088	13,306,306
2026-05-27	36.260	36.260	34.980	35.130	34.709	2,581,538
2026-05-26	36.450	36.810	35.520	36.260	35.826	2,614,436
2026-05-25	37.020	37.390	35.070	36.660	36.221	5,385,789
2026-05-22	39.100	39.100	36.500	36.740	36.300	6,325,562
2026-05-21	39.480	40.390	38.550	39.000	38.533	3,989,138
2026-05-20	39.180	39.660	38.590	39.460	38.987	2,785,200
2026-05-19	38.410	39.800	38.220	39.180	38.711	4,561,806
2026-05-18	37.480	38.900	36.750	38.700	38.236	4,574,754
2026-05-15	37.300	38.380	37.100	37.500	37.051	3,964,173
2026-05-14	38.560	39.800	36.980	36.980	36.537	4,489,143
2026-05-13	38.800	41.260	37.400	38.030	37.574	6,906,866
2026-05-12	39.280	39.630	38.070	38.920	38.454	4,463,570
2026-05-11	38.680	39.980	38.380	39.660	39.185	4,574,486
2026-05-08	38.250	38.760	37.590	38.380	37.920	4,345,499
2026-05-07	37.370	38.800	37.370	38.320	37.861	4,527,074
2026-05-06	37.150	37.990	36.850	37.400	36.952	5,500,387
2026-04-30	36.280	37.950	36.020	37.370	36.922	5,301,449
2026-04-29	35.600	36.630	35.510	36.290	35.855	3,527,974
2026-04-28	36.360	36.400	35.040	35.910	35.480	5,989,984
2026-04-27	35.660	36.260	34.990	36.190	35.756	6,476,342
2026-04-24	33.460	36.540	33.160	36.000	35.569	11,660,725
2026-04-23	35.300	35.820	34.680	35.640	35.213	6,696,358
2026-04-22	34.600	35.630	34.000	35.510	35.085	9,056,549
2026-04-21	31.200	34.950	31.200	34.400	33.988	14,656,225

← NewerPage 2 of 3 · 121 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.