Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	58.600	59.400	57.600	58.600	24.541	1,145,200
2022-01-27	60.000	60.000	56.900	57.620	24.131	1,610,050
2022-01-26	62.490	63.200	58.340	60.000	25.128	2,407,169
2022-01-25	67.350	67.350	62.500	62.670	26.246	3,104,325
2022-01-24	64.890	67.950	64.890	67.500	28.269	3,669,644
2022-01-21	65.030	65.580	63.750	64.880	27.172	1,828,896
2022-01-20	66.920	66.920	64.920	65.660	27.498	3,141,288
2022-01-19	66.410	68.150	64.000	67.760	28.378	4,870,653
2022-01-18	64.640	69.500	64.640	66.180	27.716	6,846,504
2022-01-17	61.700	63.310	61.370	63.150	26.447	1,326,899
2022-01-14	61.710	62.750	61.380	61.850	25.903	698,850
2022-01-13	63.360	63.490	61.950	62.000	25.965	842,850
2022-01-12	62.270	63.400	62.270	63.360	26.535	1,137,600
2022-01-11	62.000	62.790	61.800	62.250	26.070	1,041,723
2022-01-10	61.190	61.960	60.380	61.830	25.894	785,450
2022-01-07	62.020	62.090	61.100	61.150	25.609	955,644
2022-01-06	61.340	62.340	61.000	61.930	25.936	1,030,088
2022-01-05	62.530	62.800	60.780	61.600	25.798	1,018,125
2022-01-04	61.720	62.850	61.180	62.530	26.187	957,323
2021-12-31	61.670	62.100	61.200	61.700	25.840	704,673
2021-12-30	61.100	62.260	60.920	61.680	25.831	895,945
2021-12-29	60.960	61.500	60.690	61.000	25.547	714,672
2021-12-28	61.150	61.470	60.650	61.340	25.689	881,622
2021-12-27	60.330	61.420	59.500	60.640	25.396	920,587
2021-12-24	63.850	64.140	60.280	60.280	25.245	2,798,172
2021-12-23	64.140	64.630	63.900	63.900	26.761	1,244,927
2021-12-22	64.700	65.180	64.000	64.860	27.163	1,160,545
2021-12-21	64.900	64.900	63.420	64.500	27.012	1,073,812
2021-12-20	63.850	64.750	63.310	63.880	26.753	1,856,587
2021-12-17	64.930	67.740	64.040	64.190	26.883	3,435,765
2021-12-16	65.340	65.680	64.330	65.400	27.389	1,577,007
2021-12-15	65.890	66.440	65.280	65.280	27.339	1,425,609
2021-12-14	65.660	66.510	65.320	65.980	27.632	1,863,900
2021-12-13	65.000	65.960	63.850	65.960	27.624	2,166,763
2021-12-10	64.800	65.830	64.260	65.280	27.339	1,850,062
2021-12-09	64.640	65.280	63.950	64.250	26.908	1,820,475
2021-12-08	63.510	64.720	63.010	64.240	26.904	1,796,287
2021-12-07	64.770	64.770	62.550	63.510	26.598	2,755,613
2021-12-06	67.970	67.980	63.600	64.120	26.853	5,407,202
2021-12-03	72.020	74.500	69.570	69.650	29.169	5,181,747
2021-12-02	70.560	77.860	70.030	70.770	29.638	6,497,437
2021-12-01	69.000	70.980	68.000	70.450	29.504	3,364,859
2021-11-30	72.990	73.200	68.400	69.350	29.044	5,978,655
2021-11-29	71.510	73.400	71.020	72.450	30.342	4,344,759
2021-11-26	74.200	75.990	70.510	71.610	29.990	5,286,039
2021-11-25	75.720	75.980	73.370	74.630	31.255	4,670,651
2021-11-24	76.500	78.800	75.000	76.020	31.837	8,586,987
2021-11-23	70.010	82.000	69.230	75.960	31.812	11,120,222
2021-11-22	65.200	69.320	65.190	69.140	28.956	4,280,091
2021-11-19	64.410	66.100	64.410	65.470	27.419	2,411,100
2021-11-18	67.760	68.520	64.510	64.740	27.113	3,537,031
2021-11-17	66.800	67.880	65.000	67.820	28.403	3,203,676
2021-11-16	69.000	69.000	65.900	67.000	28.059	4,096,098
2021-11-15	65.890	71.110	65.880	69.510	29.111	7,775,903
2021-11-12	62.900	68.600	61.700	66.240	27.741	5,837,400
2021-11-11	61.090	64.900	60.450	62.350	26.112	2,734,989
2021-11-10	60.040	61.380	60.040	61.000	25.547	905,625
2021-11-09	59.350	61.480	59.350	60.380	25.287	935,887
2021-11-08	60.000	60.170	59.000	59.340	24.851	784,687
2021-11-05	59.010	60.230	58.390	60.120	25.178	1,222,384

← NewerPage 20 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.