Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.440	31.850	31.240	31.380	31.004	1,993,976
2026-04-17	31.150	31.750	30.680	31.280	30.905	3,016,111
2026-04-16	31.190	31.400	30.930	31.150	30.777	1,587,992
2026-04-15	32.140	32.160	31.070	31.130	30.757	2,142,215
2026-04-14	31.580	32.200	31.320	32.130	31.745	2,889,955
2026-04-13	30.700	32.000	30.540	31.520	31.142	2,891,924
2026-04-10	30.800	31.150	30.540	30.780	30.411	2,251,742
2026-04-09	30.180	30.960	29.910	30.720	30.352	3,210,341
2026-04-08	29.100	30.270	29.100	30.220	29.858	2,600,411
2026-04-07	28.400	28.990	28.400	28.520	28.178	1,197,802
2026-04-03	29.220	29.440	28.200	28.350	28.010	1,672,624
2026-04-02	29.780	29.980	28.830	29.200	28.850	1,604,052
2026-04-01	29.550	30.090	29.480	29.890	29.532	1,627,640
2026-03-31	29.710	30.050	29.030	29.100	28.751	1,434,745
2026-03-30	29.190	30.250	28.750	29.970	29.611	2,344,856
2026-03-27	29.600	30.140	29.500	29.740	29.384	2,083,926
2026-03-26	30.600	30.850	29.420	30.030	29.670	3,148,214
2026-03-25	31.200	31.330	30.510	30.740	30.372	3,340,989
2026-03-24	28.870	31.450	28.340	31.300	30.925	6,411,187
2026-03-23	28.570	29.210	27.940	28.540	28.198	3,664,425
2026-03-20	29.240	29.720	28.880	28.910	28.564	1,991,625
2026-03-19	29.580	29.770	29.000	29.090	28.742	1,422,038
2026-03-18	29.070	29.850	29.020	29.850	29.492	1,372,836
2026-03-17	29.970	30.100	28.940	29.030	28.682	1,617,950
2026-03-16	29.850	29.870	29.400	29.800	29.443	1,325,400
2026-03-13	29.780	30.210	29.650	29.860	29.502	1,563,822
2026-03-12	30.400	30.400	29.760	29.900	29.542	1,855,075
2026-03-11	30.200	30.530	29.880	30.420	30.056	2,875,186
2026-03-10	29.660	30.340	29.660	30.200	29.838	3,533,395
2026-03-09	30.450	30.450	28.500	29.340	28.989	5,350,363
2026-03-06	29.980	30.660	29.900	30.550	30.184	1,403,642
2026-03-05	30.560	30.600	29.830	30.000	29.641	1,632,255
2026-03-04	29.610	30.040	29.200	29.480	29.127	2,220,403
2026-03-03	30.920	31.450	29.540	29.600	29.245	2,585,873
2026-03-02	32.000	32.230	30.620	30.830	30.461	2,729,978
2026-02-27	32.450	32.620	32.130	32.460	32.071	1,340,466
2026-02-26	32.200	32.960	31.960	32.590	32.200	1,973,163
2026-02-25	32.140	32.290	31.930	32.170	31.785	1,151,186
2026-02-24	32.470	32.600	31.800	32.080	31.696	1,603,654
2026-02-13	32.080	32.450	32.010	32.060	31.676	1,300,397
2026-02-12	31.800	32.550	31.640	32.160	31.775	1,722,008
2026-02-11	31.720	32.060	31.500	31.820	31.439	1,212,950
2026-02-10	31.660	31.840	31.410	31.760	31.380	1,278,961
2026-02-09	31.720	31.800	31.400	31.590	31.212	1,560,916
2026-02-06	31.020	31.570	30.850	31.220	30.846	1,614,827
2026-02-05	31.370	31.450	31.030	31.090	30.718	1,410,700
2026-02-04	31.180	31.660	31.120	31.390	31.014	1,301,367
2026-02-03	30.760	31.460	30.750	31.440	31.063	1,936,175
2026-02-02	31.030	31.410	30.510	30.560	30.194	2,341,846
2026-01-30	31.000	31.400	30.500	31.150	30.777	1,843,422
2026-01-29	31.990	32.370	30.990	31.100	30.727	4,058,343
2026-01-28	33.800	33.840	32.050	32.170	31.785	5,854,170
2026-01-27	33.510	33.980	32.450	33.810	33.405	3,285,625
2026-01-26	34.800	35.220	33.200	33.760	33.356	4,229,715
2026-01-23	34.490	35.060	34.260	34.700	34.284	4,081,150
2026-01-22	34.420	34.810	34.120	34.470	34.057	2,618,658
2026-01-21	33.990	34.630	33.690	34.520	34.106	2,812,403
2026-01-20	35.710	35.780	33.850	34.140	33.731	5,094,712
2026-01-19	36.020	36.880	34.940	35.530	35.104	6,711,123
2026-01-16	34.330	34.880	34.150	34.600	34.186	3,018,825

← NewerPage 3 of 5 · 242 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.