Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.260	27.380	26.800	27.320	26.600	1,188,850
2025-04-21	26.390	27.060	26.210	27.000	26.289	1,192,700
2025-04-18	26.290	26.610	25.970	26.390	25.695	937,950
2025-04-17	26.300	26.730	26.010	26.410	25.714	884,650
2025-04-16	26.680	27.010	25.810	26.360	25.665	1,360,200
2025-04-15	27.080	27.230	26.630	26.870	26.162	1,253,950
2025-04-14	26.850	27.500	26.850	27.080	26.366	1,996,350
2025-04-11	25.620	26.670	25.420	26.330	25.636	1,904,700
2025-04-10	26.050	26.690	25.780	25.790	25.110	2,444,912
2025-04-09	23.990	25.100	22.000	24.970	24.312	2,636,909
2025-04-08	24.610	25.920	23.750	24.540	23.893	2,926,630
2025-04-07	29.140	29.140	24.610	24.610	23.962	3,340,975
2025-04-03	30.330	31.030	30.330	30.760	29.949	1,689,204
2025-04-02	30.330	31.150	30.220	30.750	29.940	1,385,500
2025-04-01	30.490	30.930	30.210	30.330	29.531	1,410,550
2025-03-31	30.470	30.850	29.610	30.490	29.687	1,786,376
2025-03-28	31.700	31.700	30.730	30.730	29.920	1,412,500
2025-03-27	31.030	31.830	30.610	31.450	30.621	1,784,500
2025-03-26	30.550	31.660	30.550	31.250	30.427	1,666,437
2025-03-25	31.200	32.400	30.840	31.100	30.281	2,439,537
2025-03-24	31.950	32.140	30.210	31.200	30.378	2,960,795
2025-03-21	33.150	33.190	31.630	31.660	30.826	3,903,800
2025-03-20	33.150	33.990	33.130	33.370	32.491	4,176,050
2025-03-19	33.200	33.630	32.940	33.240	32.364	2,187,630
2025-03-18	33.280	33.580	32.890	33.490	32.608	3,082,687
2025-03-17	32.800	33.350	32.510	33.290	32.413	3,168,850
2025-03-14	31.550	33.080	31.330	32.800	31.936	3,435,071
2025-03-13	32.550	32.900	31.330	31.800	30.962	3,370,187
2025-03-12	32.530	33.080	32.300	32.920	32.053	2,548,537
2025-03-11	32.150	32.770	32.030	32.480	31.624	2,302,862
2025-03-10	32.520	33.270	32.500	32.870	32.004	2,260,887
2025-03-07	32.970	33.570	32.380	32.700	31.838	3,257,900
2025-03-06	33.000	33.790	32.950	33.300	32.423	4,247,950
2025-03-05	32.500	33.370	32.000	33.030	32.160	3,389,837
2025-03-04	31.530	32.820	31.500	32.720	31.858	3,591,895
2025-03-03	31.490	32.120	30.930	31.870	31.030	3,252,050
2025-02-28	33.800	34.180	31.310	31.480	30.650	4,762,183
2025-02-27	33.400	34.990	32.390	33.460	32.578	5,947,475
2025-02-26	32.570	33.880	32.290	33.400	32.520	6,092,809
2025-02-25	32.380	32.950	32.120	32.500	31.644	3,310,662
2025-02-24	32.160	33.280	31.810	32.980	32.111	6,152,511
2025-02-21	32.550	32.660	32.010	32.500	31.644	4,557,100
2025-02-20	31.580	32.850	31.280	32.750	31.887	6,733,171
2025-02-19	30.270	31.430	30.210	31.380	30.553	3,481,459
2025-02-18	31.690	31.960	30.220	30.380	29.579	3,602,050
2025-02-17	31.230	31.470	30.710	31.320	30.495	3,041,438
2025-02-14	31.330	31.480	30.810	30.950	30.134	2,918,025
2025-02-13	32.070	32.080	31.210	31.280	30.456	3,361,385
2025-02-12	31.780	32.330	31.560	32.070	31.225	4,657,221
2025-02-11	32.600	33.200	31.860	32.150	31.303	5,742,641
2025-02-10	31.580	32.500	30.920	32.470	31.614	7,421,163
2025-02-07	31.340	32.800	31.320	31.720	30.884	10,374,653
2025-02-06	29.340	30.800	29.330	30.800	29.988	4,037,368
2025-02-05	29.990	30.000	29.460	29.480	28.703	1,722,763
2025-01-27	30.210	30.490	29.480	29.510	28.732	2,060,950
2025-01-24	29.520	30.300	29.450	30.220	29.424	2,854,725
2025-01-23	29.990	30.440	29.710	29.760	28.976	2,985,671
2025-01-22	29.520	30.440	29.400	29.610	28.830	2,840,750
2025-01-21	29.080	30.100	29.020	29.990	29.200	3,510,013
2025-01-20	29.150	29.250	28.710	29.020	28.255	2,204,098

← NewerPage 7 of 21 · 1,215 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.