Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	35.910	36.670	35.660	36.480	36.043	1,328,100
2025-10-20	35.530	36.310	35.520	35.910	35.480	1,325,550
2025-10-17	36.230	36.670	35.130	35.250	34.828	1,230,550
2025-10-16	36.890	37.600	36.310	36.390	35.954	1,988,200
2025-10-15	36.810	37.260	36.240	37.150	36.705	1,566,501
2025-10-14	38.130	38.390	36.040	36.260	35.826	2,170,225
2025-10-13	37.600	38.060	35.290	37.800	37.347	2,145,975
2025-10-10	38.340	38.890	37.930	38.120	37.663	1,827,900
2025-10-09	38.860	39.460	38.000	38.550	38.088	2,365,550
2025-09-30	39.020	39.740	38.600	38.680	38.217	2,335,225
2025-09-29	40.000	40.300	38.690	38.830	38.365	2,761,375
2025-09-26	41.450	41.450	39.900	39.900	39.422	1,684,426
2025-09-25	41.440	41.820	40.900	41.380	40.884	2,086,425
2025-09-24	41.420	41.680	40.600	41.360	40.865	2,138,237
2025-09-23	43.190	43.310	40.560	41.300	40.805	2,376,050
2025-09-22	42.950	43.410	42.500	43.200	42.682	1,633,550
2025-09-19	44.080	44.930	42.710	42.800	42.287	2,618,350
2025-09-18	44.800	44.980	43.150	43.670	43.147	3,495,700
2025-09-17	43.150	44.560	42.990	44.490	43.957	3,770,825
2025-09-16	43.870	43.980	42.100	43.100	42.584	2,839,925
2025-09-15	42.720	44.500	42.600	43.930	43.404	3,570,186
2025-09-12	42.900	43.760	42.310	42.810	42.297	3,697,625
2025-09-11	40.760	44.300	39.880	42.940	42.426	5,501,150
2025-09-10	40.760	41.700	40.130	40.500	40.015	2,961,950
2025-09-09	41.310	41.590	40.230	40.780	40.291	2,211,650
2025-09-08	41.480	42.000	40.800	41.540	41.042	3,117,903
2025-09-05	40.900	41.700	40.700	41.440	40.944	2,505,950
2025-09-04	41.790	43.180	40.000	40.920	40.430	2,973,038
2025-09-03	42.980	43.520	41.430	41.600	41.102	2,261,938
2025-09-02	44.590	44.770	41.900	42.210	41.704	4,243,184
2025-09-01	44.000	45.280	43.400	44.600	44.066	5,432,312
2025-08-29	44.200	44.450	42.800	43.130	42.613	4,078,875
2025-08-28	44.010	45.080	42.750	44.190	43.661	4,517,500
2025-08-27	45.440	46.400	43.210	44.420	43.888	8,071,501
2025-08-26	47.880	48.000	45.000	45.400	44.856	10,617,505
2025-08-25	46.700	49.500	45.770	47.900	47.326	8,674,597
2025-08-22	44.880	45.780	44.110	45.470	44.925	4,462,250
2025-08-21	46.940	47.070	45.180	45.310	44.767	3,620,237
2025-08-20	48.000	48.000	46.000	46.890	46.328	4,933,271
2025-08-19	46.460	48.500	45.010	47.900	47.326	7,346,955
2025-08-18	44.080	47.860	44.080	46.690	46.131	8,191,198
2025-08-15	42.750	44.400	42.200	44.080	43.552	5,892,337
2025-08-14	42.890	43.350	42.240	42.300	41.793	5,102,793
2025-08-13	43.520	45.020	42.730	43.400	42.880	7,100,346
2025-08-12	44.550	46.460	43.570	43.890	43.364	10,451,848
2025-08-11	41.450	45.820	41.420	45.000	44.461	12,117,728
2025-08-08	40.870	42.280	39.790	42.150	41.645	9,840,075
2025-08-07	42.750	42.750	39.800	41.190	40.697	13,747,253
2025-08-06	40.960	44.430	40.590	43.190	42.673	19,051,912
2025-08-05	36.000	42.730	35.620	42.730	42.218	21,831,684
2025-08-04	34.660	35.610	33.920	35.610	35.183	4,203,356
2025-08-01	34.380	35.020	33.980	34.460	34.047	3,762,387
2025-07-31	35.390	35.780	34.700	34.720	34.304	4,253,500
2025-07-30	35.670	36.800	35.100	35.450	35.025	4,024,252
2025-07-29	35.080	35.780	34.450	35.560	35.134	3,585,549
2025-07-28	35.630	35.960	34.000	35.150	34.729	5,339,442
2025-07-25	36.160	36.360	35.140	35.790	35.361	5,270,444
2025-07-24	34.010	36.690	33.670	36.130	35.697	8,578,574
2025-07-23	33.000	35.010	32.670	34.470	34.057	8,263,724
2025-07-22	33.290	33.850	32.710	33.000	32.605	6,300,975

← NewerPage 5 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.