Shenzhen Longtech Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.000	32.770	27.710	31.610	31.610	12,594,996
2026-10-16	29.000	29.950	27.130	27.440	27.440	7,682,506
2026-10-15	24.450	29.390	24.360	28.520	28.520	9,294,730
2026-10-14	25.620	25.690	24.810	25.170	25.170	1,820,176
2026-10-13	24.960	26.140	24.570	25.550	25.550	2,455,298
2026-10-12	26.470	26.920	25.580	25.620	25.620	2,044,581
2026-10-09	26.490	27.380	24.340	26.590	26.590	4,647,029
2026-10-08	26.710	27.460	26.320	26.720	26.720	2,667,623
2026-09-30	27.510	28.100	26.710	26.810	26.810	2,863,809
2026-09-29	27.500	28.140	27.030	27.290	27.290	2,698,784
2026-09-28	27.730	28.500	26.960	27.530	27.530	3,495,588
2026-09-24	27.960	28.540	27.600	27.760	27.760	3,011,658
2026-09-23	27.780	28.650	27.420	28.110	28.110	3,818,215
2026-09-22	27.500	28.700	27.010	27.860	27.860	4,854,844
2026-09-21	25.900	26.990	25.710	26.860	26.860	4,269,801
2026-09-18	25.600	26.380	25.430	25.600	25.600	3,260,199
2026-09-17	24.560	25.480	24.400	25.390	25.390	2,499,000
2026-09-16	24.120	24.810	23.850	24.700	24.700	2,099,700
2026-09-15	23.880	24.650	23.720	24.140	24.140	2,180,300
2026-09-14	23.360	24.000	22.910	23.880	23.880	2,527,500
2026-09-11	24.010	24.050	22.770	23.350	23.350	2,987,500
2026-09-10	25.070	25.310	24.270	24.270	24.270	2,517,600
2026-09-09	25.770	26.200	25.190	25.310	25.310	3,210,502
2026-09-08	26.560	26.970	25.720	25.900	25.900	4,353,644
2026-09-07	24.310	26.650	24.310	26.520	26.520	6,574,460
2026-09-04	25.420	25.860	24.280	24.490	24.490	3,152,152
2026-09-03	24.860	25.870	24.610	25.360	25.360	3,704,900
2026-09-02	24.680	24.900	23.600	24.670	24.670	3,934,954
2026-09-01	25.660	26.000	24.930	24.980	24.980	4,365,963
2026-08-31	25.730	25.750	25.210	25.700	25.700	4,000,273
2026-08-28	26.090	26.510	25.600	26.080	26.080	5,569,322
2026-08-27	26.030	26.830	25.700	26.160	26.160	7,117,992
2026-08-26	27.180	28.140	24.750	26.760	26.760	12,336,426
2026-08-25	26.080	28.730	24.980	28.170	28.170	12,276,435
2026-08-24	25.690	26.840	25.380	26.460	26.460	8,454,475
2026-08-21	25.020	26.500	24.610	26.000	26.000	7,804,436
2026-08-20	25.120	25.640	24.540	25.300	25.300	5,334,101
2026-08-19	24.810	26.530	24.780	24.890	24.890	8,747,981
2026-08-18	25.000	25.990	24.110	25.740	25.740	8,211,403
2026-08-17	25.150	25.380	24.700	25.040	25.040	3,357,897
2026-08-14	25.360	25.660	24.700	25.300	25.300	3,996,300
2026-08-13	26.420	26.700	25.300	25.360	25.360	6,490,350
2026-08-12	25.010	27.010	24.800	26.400	26.400	9,249,978
2026-08-11	25.190	25.620	24.280	25.010	25.010	7,258,339
2026-08-10	25.580	26.690	24.910	25.410	25.410	14,047,333
2026-08-07	21.970	26.400	21.800	26.400	26.400	16,958,311
2026-08-06	20.760	22.000	20.570	22.000	22.000	4,622,196
2026-08-05	20.000	20.840	19.970	20.780	20.780	3,271,120
2026-08-04	19.940	20.190	19.630	20.100	20.100	2,428,250
2026-08-03	19.000	19.850	18.960	19.740	19.740	2,778,977
2026-07-31	18.900	19.500	18.900	19.170	19.170	3,456,030
2026-07-30	18.990	19.200	18.400	18.460	18.460	2,854,100
2026-07-29	19.000	19.260	18.560	19.130	19.130	3,955,512
2026-07-28	18.580	19.350	18.550	18.820	18.820	3,585,611
2026-07-27	18.060	19.200	17.890	18.910	18.910	5,491,100
2026-07-24	18.960	20.220	18.290	18.720	18.720	7,571,795
2026-07-23	17.980	18.620	17.910	18.540	18.540	2,320,088
2026-07-22	17.960	18.430	17.760	18.130	18.130	3,577,468
2026-07-21	18.210	18.390	16.690	18.180	18.180	5,060,345
2026-07-20	18.810	19.540	17.580	18.120	18.120	5,074,498

Page 1 of 5 · 242 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.