Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 97.520 | 102.10 | 96.600 | 97.840 | 97.386 | 12,213,212 |
| 2024-04-24 | 95.880 | 98.930 | 94.000 | 98.360 | 97.904 | 10,171,789 |
| 2024-04-23 | 96.720 | 98.000 | 92.880 | 94.800 | 94.360 | 7,908,148 |
| 2024-04-22 | 90.000 | 98.450 | 88.000 | 95.900 | 95.455 | 10,833,263 |
| 2024-04-19 | 94.250 | 99.190 | 93.550 | 98.970 | 98.511 | 11,553,876 |
| 2024-04-18 | 94.690 | 95.990 | 93.380 | 94.920 | 94.480 | 7,754,259 |
| 2024-04-17 | 88.080 | 95.250 | 86.850 | 95.190 | 94.749 | 11,502,055 |
| 2024-04-16 | 85.790 | 89.130 | 83.680 | 84.290 | 83.899 | 6,423,906 |
| 2024-04-15 | 85.500 | 87.850 | 84.060 | 87.160 | 86.756 | 6,503,340 |
| 2024-04-12 | 86.550 | 89.380 | 85.790 | 87.110 | 86.706 | 6,628,101 |
| 2024-04-11 | 85.800 | 89.990 | 85.300 | 86.040 | 85.641 | 8,081,090 |
| 2024-04-10 | 92.500 | 93.360 | 84.530 | 86.300 | 85.900 | 10,922,961 |
| 2024-04-09 | 94.070 | 95.190 | 89.500 | 92.000 | 91.573 | 8,207,979 |
| 2024-04-08 | 99.020 | 99.500 | 93.710 | 94.010 | 93.574 | 9,577,331 |
| 2024-04-03 | 93.070 | 105.00 | 93.070 | 100.15 | 99.686 | 13,481,937 |
| 2024-04-02 | 98.500 | 100.03 | 91.900 | 94.170 | 93.733 | 7,900,394 |
| 2024-04-01 | 93.000 | 96.800 | 92.570 | 95.670 | 95.226 | 5,585,406 |
| 2024-03-29 | 90.520 | 94.510 | 90.520 | 93.350 | 92.917 | 3,991,207 |
| 2024-03-28 | 89.900 | 92.980 | 88.250 | 91.960 | 91.534 | 6,583,493 |
| 2024-03-27 | 93.550 | 94.100 | 89.300 | 89.550 | 89.135 | 6,252,956 |
| 2024-03-26 | 92.550 | 99.280 | 92.550 | 94.500 | 94.062 | 10,269,276 |
| 2024-03-25 | 95.010 | 96.000 | 91.080 | 91.270 | 90.847 | 7,105,077 |
| 2024-03-22 | 99.400 | 101.69 | 96.690 | 96.690 | 96.242 | 9,061,473 |
| 2024-03-21 | 102.80 | 103.80 | 98.590 | 99.880 | 99.417 | 12,319,330 |
| 2024-03-20 | 94.730 | 96.780 | 93.660 | 96.720 | 96.271 | 7,731,040 |
| 2024-03-19 | 93.810 | 98.600 | 93.720 | 94.300 | 93.863 | 10,533,432 |
| 2024-03-18 | 90.290 | 94.000 | 88.900 | 93.850 | 93.415 | 9,269,112 |
| 2024-03-15 | 87.720 | 90.100 | 86.500 | 90.100 | 89.682 | 7,685,410 |
| 2024-03-14 | 87.000 | 89.000 | 86.160 | 87.160 | 86.756 | 5,118,262 |
| 2024-03-13 | 88.990 | 89.990 | 87.570 | 88.000 | 87.592 | 7,073,759 |
| 2024-03-12 | 88.990 | 92.480 | 86.680 | 87.390 | 86.985 | 8,008,987 |
| 2024-03-11 | 85.490 | 89.000 | 85.100 | 88.100 | 87.691 | 6,492,249 |
| 2024-03-08 | 84.500 | 87.890 | 83.380 | 87.370 | 86.965 | 7,518,870 |
| 2024-03-07 | 87.970 | 89.490 | 83.390 | 83.530 | 83.143 | 7,626,439 |
| 2024-03-06 | 86.800 | 88.870 | 84.200 | 87.650 | 87.244 | 8,027,906 |
| 2024-03-05 | 87.000 | 93.500 | 86.210 | 88.960 | 88.547 | 11,832,478 |
| 2024-03-04 | 89.940 | 90.700 | 86.040 | 87.500 | 87.094 | 7,119,451 |
| 2024-03-01 | 82.500 | 87.950 | 82.500 | 87.630 | 87.224 | 7,886,939 |
| 2024-02-29 | 78.510 | 84.120 | 78.510 | 83.120 | 82.735 | 6,290,658 |
| 2024-02-28 | 84.990 | 86.590 | 77.390 | 78.000 | 77.638 | 7,207,487 |
| 2024-02-27 | 82.890 | 86.000 | 82.110 | 85.700 | 85.303 | 6,676,494 |
| 2024-02-26 | 80.560 | 85.200 | 80.130 | 83.450 | 83.063 | 7,115,123 |
| 2024-02-23 | 81.480 | 81.900 | 79.780 | 80.470 | 80.097 | 4,978,372 |
| 2024-02-22 | 80.700 | 82.120 | 78.770 | 81.230 | 80.853 | 6,111,584 |
| 2024-02-21 | 80.680 | 83.400 | 79.810 | 80.720 | 80.346 | 6,785,368 |
| 2024-02-20 | 80.500 | 85.600 | 79.160 | 83.800 | 83.411 | 7,352,158 |
| 2024-02-19 | 80.800 | 83.580 | 77.770 | 82.610 | 82.227 | 7,713,634 |
| 2024-02-08 | 77.000 | 80.760 | 76.600 | 78.940 | 78.574 | 6,758,102 |
| 2024-02-07 | 74.000 | 77.000 | 73.510 | 76.200 | 75.847 | 6,469,379 |
| 2024-02-06 | 66.940 | 75.000 | 66.820 | 74.960 | 74.612 | 6,877,237 |
| 2024-02-05 | 72.960 | 73.880 | 65.520 | 69.000 | 68.680 | 7,046,952 |
| 2024-02-02 | 73.300 | 76.180 | 70.590 | 73.600 | 73.259 | 8,040,153 |
| 2024-02-01 | 68.410 | 77.770 | 68.410 | 73.290 | 72.950 | 7,708,547 |
| 2024-01-31 | 71.800 | 72.780 | 68.400 | 68.400 | 68.083 | 5,257,076 |
| 2024-01-30 | 72.880 | 75.450 | 71.620 | 72.890 | 72.552 | 4,365,830 |
| 2024-01-29 | 73.750 | 76.690 | 72.260 | 72.260 | 71.925 | 4,363,364 |
| 2024-01-26 | 74.800 | 75.550 | 72.460 | 72.750 | 72.413 | 3,539,245 |
| 2024-01-25 | 72.500 | 76.500 | 71.500 | 75.760 | 75.409 | 4,404,965 |
| 2024-01-24 | 72.920 | 73.300 | 70.180 | 72.300 | 71.965 | 2,798,116 |
| 2024-01-23 | 71.470 | 73.250 | 70.670 | 72.600 | 72.263 | 3,200,969 |
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.