Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	28.180	29.110	28.180	28.850	28.090	2,499,779
2025-01-16	28.660	28.800	28.040	28.350	27.603	1,594,489
2025-01-15	28.840	28.840	28.200	28.370	27.622	1,501,200
2025-01-14	27.260	28.710	27.260	28.700	27.944	2,030,348
2025-01-13	26.680	27.530	26.250	27.220	26.503	1,280,850
2025-01-10	28.520	28.520	27.130	27.170	26.454	1,589,650
2025-01-09	27.500	28.520	27.500	28.250	27.506	1,521,399
2025-01-08	28.100	28.280	26.900	27.900	27.165	1,720,163
2025-01-07	27.150	28.250	27.120	28.230	27.486	1,908,100
2025-01-06	27.000	27.560	26.000	27.120	26.405	1,535,500
2025-01-03	29.270	30.080	27.220	27.220	26.503	2,963,200
2025-01-02	29.830	30.680	28.940	29.270	28.499	2,503,500
2024-12-31	31.050	31.430	29.990	30.000	29.209	2,528,472
2024-12-30	31.260	31.530	30.510	31.090	30.271	2,276,176
2024-12-27	31.390	31.800	30.900	31.260	30.436	3,342,788
2024-12-26	30.390	31.560	29.870	31.540	30.709	4,255,112
2024-12-25	29.660	30.860	28.880	30.390	29.589	3,415,575
2024-12-24	29.220	29.900	29.180	29.820	29.034	1,828,788
2024-12-23	30.620	31.120	29.010	29.220	28.450	2,319,888
2024-12-20	30.290	31.300	30.100	30.850	30.037	2,638,613
2024-12-19	29.290	30.660	29.000	30.410	29.609	2,759,588
2024-12-18	29.370	30.090	28.650	29.780	28.995	2,119,584
2024-12-17	30.600	30.790	29.200	29.290	28.518	2,692,250
2024-12-16	30.780	31.370	30.200	30.720	29.911	2,844,785
2024-12-13	31.750	31.950	30.890	30.950	30.134	3,315,038
2024-12-12	32.160	32.850	31.520	32.040	31.196	3,967,971
2024-12-11	31.800	32.500	31.370	32.500	31.644	4,891,488
2024-12-10	32.490	33.760	31.890	32.150	31.303	8,442,336
2024-12-09	31.230	31.740	30.710	31.450	30.621	3,449,120
2024-12-06	30.600	31.300	29.900	31.230	30.407	4,928,339
2024-12-05	30.340	30.880	30.080	30.600	29.794	3,345,233
2024-12-04	30.870	31.570	30.180	30.550	29.745	4,671,737
2024-12-03	31.460	31.650	30.860	31.080	30.261	4,128,875
2024-12-02	31.010	31.670	30.860	31.450	30.621	6,866,217
2024-11-29	29.850	33.100	29.780	31.830	30.991	11,267,700
2024-11-28	29.680	34.070	29.290	31.020	30.203	13,817,968
2024-11-27	27.700	28.390	26.800	28.390	27.642	2,816,888
2024-11-26	28.600	28.600	27.650	27.750	27.019	2,545,750
2024-11-25	28.660	28.700	27.650	28.280	27.535	2,629,645
2024-11-22	30.230	30.330	28.410	28.410	27.661	3,734,100
2024-11-21	30.730	30.730	29.980	30.230	29.433	3,401,227
2024-11-20	29.580	30.970	29.300	30.730	29.920	5,109,838
2024-11-19	28.640	29.890	28.550	29.830	29.044	3,304,732
2024-11-18	30.080	30.280	28.480	28.670	27.915	3,529,287
2024-11-15	30.530	31.150	29.400	29.490	28.713	3,804,101
2024-11-14	31.690	32.090	30.700	30.700	29.891	3,918,057
2024-11-13	31.650	32.270	30.780	31.500	30.670	5,230,761
2024-11-12	33.000	33.600	31.360	31.760	30.923	8,621,993
2024-11-11	32.700	34.010	32.360	33.680	32.793	10,064,099
2024-11-08	36.390	37.100	33.360	34.130	33.231	21,173,041
2024-11-07	33.740	33.740	33.740	33.740	32.851	4,230,283
2024-11-06	27.650	28.530	27.310	28.120	27.379	6,886,464
2024-11-05	26.780	27.990	26.730	27.600	26.873	5,854,650
2024-11-04	25.760	27.240	25.760	26.830	26.123	3,004,651
2024-11-01	26.880	28.050	25.660	25.760	25.081	4,285,639
2024-10-31	27.300	27.460	26.600	27.120	26.405	3,797,199
2024-10-30	27.060	27.800	26.770	27.240	26.522	4,320,289
2024-10-29	28.180	28.900	27.140	27.230	26.512	7,242,151
2024-10-28	26.740	28.100	26.010	27.990	27.252	7,897,776
2024-10-25	26.680	27.600	24.940	26.930	26.220	7,492,989

← NewerPage 8 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.