Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 82.870 | 84.350 | 81.930 | 81.930 | 81.550 | 5,227,881 |
| 2024-07-23 | 88.720 | 88.780 | 83.500 | 83.560 | 83.172 | 8,647,163 |
| 2024-07-22 | 89.000 | 90.280 | 87.500 | 88.580 | 88.169 | 10,195,334 |
| 2024-07-19 | 91.930 | 94.930 | 91.570 | 93.290 | 92.857 | 5,723,790 |
| 2024-07-18 | 89.700 | 93.180 | 89.200 | 92.900 | 92.469 | 6,272,031 |
| 2024-07-17 | 95.400 | 95.790 | 91.600 | 91.710 | 91.285 | 6,933,476 |
| 2024-07-16 | 95.000 | 96.450 | 92.600 | 96.030 | 95.585 | 8,340,180 |
| 2024-07-15 | 98.720 | 99.800 | 95.750 | 95.880 | 95.435 | 6,154,318 |
| 2024-07-12 | 96.330 | 99.300 | 95.330 | 99.240 | 98.780 | 7,171,994 |
| 2024-07-11 | 99.500 | 100.86 | 96.400 | 98.290 | 97.834 | 9,581,241 |
| 2024-07-10 | 98.050 | 99.200 | 97.260 | 98.600 | 98.143 | 7,244,155 |
| 2024-07-09 | 95.390 | 99.570 | 94.600 | 99.420 | 98.959 | 10,103,407 |
| 2024-07-08 | 94.710 | 96.980 | 94.420 | 95.350 | 94.908 | 6,254,788 |
| 2024-07-05 | 93.340 | 95.600 | 91.660 | 94.410 | 93.972 | 5,443,459 |
| 2024-07-04 | 95.800 | 97.490 | 93.600 | 94.320 | 93.883 | 6,016,892 |
| 2024-07-03 | 93.820 | 97.990 | 92.250 | 96.620 | 96.172 | 9,036,766 |
| 2024-07-02 | 95.510 | 95.580 | 93.110 | 93.820 | 93.385 | 4,910,915 |
| 2024-07-01 | 94.100 | 96.280 | 93.000 | 95.500 | 95.057 | 6,739,989 |
| 2024-06-28 | 92.800 | 96.450 | 92.760 | 94.740 | 94.301 | 7,184,259 |
| 2024-06-27 | 91.150 | 95.800 | 90.670 | 93.340 | 92.907 | 7,514,195 |
| 2024-06-26 | 88.920 | 92.770 | 87.530 | 92.500 | 92.071 | 6,318,058 |
| 2024-06-25 | 90.900 | 90.990 | 87.630 | 88.360 | 87.950 | 6,749,253 |
| 2024-06-24 | 93.110 | 96.200 | 90.800 | 91.000 | 90.578 | 7,468,018 |
| 2024-06-21 | 92.500 | 95.860 | 91.180 | 95.370 | 94.928 | 5,626,802 |
| 2024-06-20 | 95.380 | 98.420 | 94.380 | 94.450 | 94.012 | 7,543,851 |
| 2024-06-19 | 95.280 | 98.480 | 93.660 | 96.610 | 96.162 | 10,392,909 |
| 2024-06-18 | 94.850 | 95.420 | 93.100 | 93.830 | 93.395 | 5,835,915 |
| 2024-06-17 | 93.790 | 95.710 | 93.450 | 95.030 | 94.589 | 6,160,902 |
| 2024-06-14 | 93.000 | 95.870 | 92.450 | 94.310 | 93.873 | 7,325,957 |
| 2024-06-13 | 95.010 | 97.000 | 93.800 | 94.000 | 93.564 | 8,502,661 |
| 2024-06-12 | 93.030 | 95.200 | 92.480 | 94.680 | 94.241 | 7,719,622 |
| 2024-06-11 | 89.430 | 94.380 | 89.420 | 94.100 | 93.664 | 9,849,946 |
| 2024-06-07 | 91.480 | 92.220 | 88.000 | 89.420 | 89.005 | 6,309,220 |
| 2024-06-06 | 92.180 | 93.190 | 90.520 | 90.990 | 90.568 | 6,374,777 |
| 2024-06-05 | 90.660 | 93.600 | 90.200 | 91.240 | 90.817 | 7,020,100 |
| 2024-06-04 | 90.550 | 91.600 | 89.230 | 91.240 | 90.817 | 7,286,979 |
| 2024-06-03 | 87.680 | 92.620 | 87.680 | 91.050 | 90.628 | 11,047,483 |
| 2024-05-31 | 86.500 | 87.980 | 85.820 | 86.790 | 86.387 | 4,336,516 |
| 2024-05-30 | 84.240 | 87.780 | 83.620 | 86.490 | 86.089 | 5,470,592 |
| 2024-05-29 | 84.800 | 86.250 | 84.210 | 84.900 | 84.506 | 3,676,983 |
| 2024-05-28 | 86.000 | 88.970 | 85.580 | 85.600 | 85.203 | 6,192,303 |
| 2024-05-27 | 83.950 | 87.000 | 82.030 | 86.900 | 86.497 | 6,444,758 |
| 2024-05-24 | 89.510 | 89.830 | 83.690 | 83.690 | 83.302 | 8,668,594 |
| 2024-05-23 | 90.500 | 92.500 | 89.380 | 90.150 | 89.732 | 6,050,550 |
| 2024-05-22 | 89.500 | 90.400 | 88.760 | 89.920 | 89.503 | 3,396,416 |
| 2024-05-21 | 90.990 | 92.000 | 89.600 | 89.900 | 89.483 | 4,159,575 |
| 2024-05-20 | 89.110 | 91.330 | 87.880 | 91.320 | 90.896 | 5,026,658 |
| 2024-05-17 | 88.000 | 89.500 | 86.710 | 89.420 | 89.005 | 4,284,268 |
| 2024-05-16 | 90.500 | 90.850 | 88.500 | 89.000 | 88.587 | 4,186,787 |
| 2024-05-15 | 89.190 | 90.860 | 87.620 | 89.040 | 88.627 | 4,423,091 |
| 2024-05-14 | 90.860 | 91.620 | 89.260 | 89.560 | 89.145 | 5,248,053 |
| 2024-05-13 | 90.010 | 93.170 | 90.010 | 90.880 | 90.459 | 5,684,175 |
| 2024-05-10 | 94.510 | 94.970 | 91.000 | 91.200 | 90.777 | 6,543,377 |
| 2024-05-09 | 93.910 | 96.300 | 93.520 | 95.130 | 94.689 | 6,567,793 |
| 2024-05-08 | 94.510 | 96.160 | 93.560 | 93.560 | 93.126 | 5,438,939 |
| 2024-05-07 | 97.300 | 97.690 | 94.650 | 95.210 | 94.768 | 7,064,944 |
| 2024-05-06 | 98.100 | 98.380 | 94.960 | 96.400 | 95.953 | 7,745,045 |
| 2024-04-30 | 99.000 | 100.88 | 96.030 | 96.270 | 95.824 | 9,546,654 |
| 2024-04-29 | 97.990 | 99.540 | 96.380 | 99.300 | 98.839 | 10,119,615 |
| 2024-04-26 | 99.060 | 101.65 | 97.510 | 97.810 | 97.356 | 12,946,635 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.9907 CNY |
| 2024-10-25 | 0.2500 CNY |
| 2022-09-27 | 0.4800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.