Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	34.360	35.200	34.100	34.340	33.929	2,516,199
2026-01-14	34.220	35.080	33.820	34.550	34.136	4,178,445
2026-01-13	34.410	35.330	34.080	34.190	33.780	4,279,471
2026-01-12	34.280	34.640	33.780	34.510	34.097	4,215,739
2026-01-09	33.990	34.180	33.520	33.940	33.533	3,513,568
2026-01-08	33.200	34.250	33.180	33.950	33.543	3,650,197
2026-01-07	32.830	33.750	32.620	33.520	33.118	4,204,559
2026-01-06	33.150	33.600	32.600	32.940	32.545	3,416,689
2026-01-05	33.240	33.310	32.660	33.050	32.654	2,660,835
2025-12-31	33.290	33.880	32.600	32.780	32.387	4,103,309
2025-12-30	31.750	33.920	31.590	33.190	32.792	7,505,684
2025-12-29	32.680	32.810	31.550	31.900	31.518	5,494,786
2025-12-26	34.270	34.550	32.480	32.640	32.249	7,009,262
2025-12-25	34.830	34.990	34.080	34.480	34.067	2,242,137
2025-12-24	33.930	34.460	33.800	34.040	33.632	1,930,500
2025-12-23	34.080	35.190	33.810	33.950	33.543	1,785,100
2025-12-22	33.160	34.850	33.030	34.190	33.780	2,101,838
2025-12-19	32.900	33.660	32.580	33.150	32.753	1,470,375
2025-12-18	32.420	33.180	32.320	32.630	32.239	869,450
2025-12-17	32.500	32.960	31.920	32.750	32.358	1,215,904
2025-12-16	33.140	33.440	32.320	32.600	32.209	1,055,500
2025-12-15	33.740	34.000	33.070	33.140	32.743	851,525
2025-12-12	33.700	34.240	33.370	33.730	33.326	1,074,125
2025-12-11	34.710	34.710	33.710	33.760	33.356	996,547
2025-12-10	35.060	35.080	34.060	34.610	34.195	1,364,450
2025-12-09	34.820	36.140	34.500	34.860	34.442	1,718,400
2025-12-08	34.530	35.000	34.400	34.830	34.413	1,199,415
2025-12-05	33.370	34.830	32.840	34.540	34.126	2,035,350
2025-12-04	33.700	34.140	33.200	33.340	32.941	1,043,550
2025-12-03	34.380	34.580	33.700	33.900	33.494	776,926
2025-12-02	34.980	35.000	34.230	34.360	33.948	730,203
2025-12-01	35.080	35.300	34.730	34.980	34.561	964,300
2025-11-28	34.670	34.950	34.340	34.880	34.462	865,425
2025-11-27	33.780	35.070	33.700	34.600	34.186	1,714,250
2025-11-26	34.100	34.790	33.600	33.680	33.277	1,204,550
2025-11-25	34.910	34.960	33.880	34.310	33.899	1,116,100
2025-11-24	33.660	34.480	33.340	34.100	33.692	1,311,213
2025-11-21	34.330	35.080	33.080	33.360	32.960	1,533,300
2025-11-20	35.610	35.670	34.660	34.880	34.462	1,134,887
2025-11-19	36.380	36.490	35.050	35.150	34.729	1,311,700
2025-11-18	36.630	36.880	36.140	36.380	35.944	1,070,566
2025-11-17	37.430	37.450	36.610	36.740	36.300	1,113,850
2025-11-14	37.320	38.470	36.300	37.250	36.804	1,977,775
2025-11-13	36.750	37.600	36.400	37.120	36.675	1,399,500
2025-11-12	36.920	37.150	36.440	36.700	36.260	1,021,600
2025-11-11	37.960	37.960	36.700	36.940	36.497	1,322,450
2025-11-10	38.110	38.430	37.490	37.700	37.248	1,511,000
2025-11-07	38.580	39.000	37.940	38.200	37.742	1,785,263
2025-11-06	38.850	39.290	38.280	38.880	38.414	1,997,700
2025-11-05	37.490	40.000	37.420	39.200	38.730	3,802,112
2025-11-04	38.060	38.900	37.600	38.050	37.594	3,172,700
2025-11-03	36.290	38.580	36.290	38.250	37.792	4,645,100
2025-10-31	35.770	36.880	35.770	36.420	35.984	1,595,764
2025-10-30	36.360	36.740	35.750	35.750	35.322	1,318,800
2025-10-29	36.960	37.190	36.190	36.650	36.211	1,141,539
2025-10-28	36.800	37.440	36.640	36.960	36.517	1,160,600
2025-10-27	37.230	37.790	36.690	37.010	36.567	1,760,500
2025-10-24	37.090	37.620	36.610	37.220	36.774	2,222,300
2025-10-23	36.270	36.500	35.460	36.470	36.033	930,000
2025-10-22	36.280	36.660	35.890	36.080	35.648	887,900

← NewerPage 4 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.