Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	31.480	34.930	30.580	33.610	33.207	12,415,205
2025-07-18	31.810	32.810	31.150	31.460	31.083	9,200,511
2025-07-17	28.970	31.540	28.760	31.200	30.826	8,418,184
2025-07-16	28.580	29.240	28.390	28.920	28.574	2,384,750
2025-07-15	28.600	28.750	28.110	28.520	28.178	1,050,188
2025-07-14	28.380	28.750	28.060	28.660	28.317	1,304,400
2025-07-11	28.320	28.430	28.070	28.180	27.842	1,200,151
2025-07-10	28.600	28.680	28.120	28.310	27.971	1,273,450
2025-07-09	28.540	28.970	28.050	28.550	28.208	1,676,039
2025-07-08	28.460	28.980	28.340	28.900	28.554	1,692,438
2025-07-07	28.320	28.570	27.980	28.450	28.109	724,662
2025-07-04	28.800	28.900	28.200	28.250	27.912	1,322,300
2025-07-03	28.440	28.870	28.420	28.790	28.445	1,056,425
2025-07-02	28.900	28.900	28.140	28.360	28.020	1,181,775
2025-07-01	29.070	29.270	28.550	28.810	28.465	1,348,200
2025-06-30	28.700	29.400	28.500	29.070	28.722	1,881,838
2025-06-27	28.480	29.160	28.280	28.700	28.356	2,255,362
2025-06-26	28.600	28.630	28.220	28.260	27.921	1,594,425
2025-06-25	28.520	28.570	28.150	28.480	28.139	1,583,450
2025-06-24	27.890	28.650	27.890	28.470	28.129	1,744,675
2025-06-23	27.320	27.800	27.210	27.780	27.447	853,815
2025-06-20	27.470	27.980	27.120	27.550	27.220	1,389,038
2025-06-19	28.120	28.390	27.330	27.460	27.131	1,329,000
2025-06-18	27.640	28.100	27.410	28.100	27.763	1,574,238
2025-06-17	27.700	28.060	27.470	27.770	27.437	1,030,625
2025-06-16	27.080	27.840	26.880	27.700	27.368	1,090,825
2025-06-13	27.710	27.860	27.010	27.140	26.815	1,040,351
2025-06-12	27.750	28.080	27.570	27.970	27.635	921,687
2025-06-11	27.800	28.230	27.660	27.750	27.418	1,267,500
2025-06-10	28.140	28.350	27.370	27.730	27.398	1,361,100
2025-06-09	27.580	28.610	27.300	28.210	27.872	2,124,751
2025-06-06	27.460	27.460	26.930	27.290	26.963	872,350
2025-06-05	27.280	27.490	26.810	27.410	27.082	847,225
2025-06-04	26.800	27.590	26.750	27.050	26.726	934,450
2025-06-03	26.800	27.040	26.530	26.800	26.479	752,000
2025-05-30	27.470	27.490	26.850	26.960	26.637	754,700
2025-05-29	27.010	27.580	26.900	27.480	27.151	777,300
2025-05-28	26.880	27.200	26.660	26.880	26.558	645,000
2025-05-27	27.150	27.290	26.660	26.880	26.558	788,000
2025-05-26	27.230	27.520	27.020	27.250	26.924	772,750
2025-05-23	28.210	28.210	27.400	27.500	26.775	970,638
2025-05-22	28.200	28.560	27.850	27.960	27.223	1,313,175
2025-05-21	28.600	28.630	28.000	28.140	27.399	932,459
2025-05-20	28.400	28.760	28.070	28.600	27.846	1,078,500
2025-05-19	28.810	28.810	28.140	28.380	27.632	972,650
2025-05-16	28.430	29.370	28.370	28.740	27.983	1,017,550
2025-05-15	28.660	28.840	28.350	28.540	27.788	687,025
2025-05-14	28.900	29.150	28.570	28.800	28.041	1,027,800
2025-05-13	29.440	29.800	28.950	29.010	28.246	1,471,550
2025-05-12	29.180	29.200	28.760	29.150	28.382	1,680,037
2025-05-09	28.780	29.260	28.100	28.990	28.226	2,481,250
2025-05-08	28.270	28.800	28.270	28.770	28.012	1,765,862
2025-05-07	28.780	28.800	28.060	28.580	27.827	2,180,125
2025-05-06	27.300	28.660	27.150	28.520	27.768	3,332,740
2025-04-30	26.780	27.250	26.760	27.030	26.318	1,063,250
2025-04-29	26.310	27.310	26.210	26.780	26.074	1,230,200
2025-04-28	26.820	26.960	26.230	26.420	25.724	1,333,326
2025-04-25	27.330	27.350	26.300	26.820	26.113	2,403,600
2025-04-24	28.100	28.490	27.740	27.900	27.165	1,481,250
2025-04-23	27.370	28.440	27.370	28.200	27.457	1,899,750

← NewerPage 6 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.