Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	26.940	27.330	26.550	27.210	26.493	2,555,713
2024-10-23	27.400	27.690	26.850	27.040	26.327	3,694,809
2024-10-22	27.080	28.000	26.900	27.590	26.863	4,001,574
2024-10-21	26.770	27.880	26.630	27.140	26.425	4,842,415
2024-10-18	25.700	27.350	25.600	26.770	26.065	4,803,126
2024-10-17	25.390	26.300	25.390	25.740	25.062	3,688,791
2024-10-16	24.940	25.740	24.940	25.230	24.565	2,303,200
2024-10-15	26.320	26.880	25.610	25.660	24.984	3,527,148
2024-10-14	25.100	26.330	24.580	26.320	25.626	3,953,198
2024-10-11	26.500	26.670	24.750	25.100	24.439	3,558,703
2024-10-10	27.360	27.490	26.280	26.680	25.977	4,245,387
2024-10-09	28.800	29.290	26.260	26.290	25.597	6,141,623
2024-10-08	32.000	32.000	27.480	30.280	29.482	8,973,020
2024-09-30	24.300	27.000	24.000	26.880	26.172	7,366,639
2024-09-27	22.480	23.570	22.010	23.300	22.686	4,659,627
2024-09-26	21.150	22.030	21.150	22.030	21.450	2,315,938
2024-09-25	21.360	21.870	21.200	21.310	20.748	2,538,025
2024-09-24	20.430	21.100	20.080	21.100	20.544	2,103,540
2024-09-23	20.450	20.870	20.310	20.430	19.892	1,302,175
2024-09-20	20.830	20.940	20.310	20.480	19.940	1,472,510
2024-09-19	20.790	21.260	20.780	20.790	20.242	1,509,671
2024-09-18	21.180	21.180	20.260	20.760	20.213	1,501,900
2024-09-13	21.610	21.630	21.000	21.000	20.447	1,188,275
2024-09-12	21.810	21.940	21.400	21.420	20.856	1,156,896
2024-09-11	21.800	21.960	21.440	21.670	21.099	1,197,500
2024-09-10	21.780	22.100	21.280	21.940	21.362	2,068,000
2024-09-09	21.640	21.930	21.300	21.710	21.138	1,432,488
2024-09-06	22.400	22.500	21.650	21.660	21.089	2,432,250
2024-09-05	22.390	22.630	22.100	22.400	21.810	2,729,000
2024-09-04	22.490	22.700	22.080	22.410	21.820	4,886,700
2024-09-03	21.850	24.310	21.850	23.200	22.589	6,513,705
2024-09-02	22.260	22.420	21.500	21.550	20.982	1,776,350
2024-08-30	21.740	22.660	21.490	22.260	21.673	2,576,869
2024-08-29	21.000	21.700	20.890	21.470	20.904	1,372,252
2024-08-28	21.040	21.340	20.940	21.010	20.456	935,450
2024-08-27	21.620	21.700	21.020	21.100	20.544	1,278,670
2024-08-26	21.500	21.890	21.310	21.730	21.157	1,240,100
2024-08-23	21.200	22.120	20.910	21.500	20.933	2,214,250
2024-08-22	21.510	21.720	21.180	21.290	20.729	1,330,300
2024-08-21	21.300	21.850	21.300	21.660	21.089	1,275,162
2024-08-20	22.000	22.110	21.370	21.550	20.982	2,232,337
2024-08-19	22.220	22.630	22.020	22.020	21.440	2,202,050
2024-08-16	22.960	23.650	22.400	22.460	21.868	3,199,470
2024-08-15	23.040	23.190	22.750	22.780	22.180	1,995,894
2024-08-14	22.980	23.180	22.730	23.040	22.433	1,533,800
2024-08-13	22.500	22.900	22.420	22.900	22.297	1,542,750
2024-08-12	22.640	22.750	22.000	22.470	21.878	1,295,339
2024-08-09	22.760	22.760	22.290	22.290	21.703	1,114,588
2024-08-08	22.460	22.660	21.900	22.280	21.693	1,483,952
2024-08-07	22.180	22.750	22.100	22.540	21.946	1,430,838
2024-08-06	22.450	22.890	21.980	22.270	21.683	1,686,650
2024-08-05	22.860	23.280	21.790	21.900	21.323	2,625,303
2024-08-02	23.880	23.990	23.000	23.190	22.579	2,254,950
2024-08-01	24.370	24.500	23.980	24.040	23.407	2,285,550
2024-07-31	23.400	24.450	22.860	24.440	23.796	3,462,188
2024-07-30	23.970	24.270	23.720	23.870	23.241	1,517,130
2024-07-29	24.170	24.410	23.650	24.100	23.465	1,814,550
2024-07-26	23.500	24.290	23.380	24.140	23.504	2,438,171
2024-07-25	23.570	23.730	22.890	23.280	22.667	2,200,421
2024-07-24	24.000	24.410	23.750	23.830	23.202	2,029,300

← NewerPage 9 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.