Shenzhen Longsys Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	75.350	75.530	70.000	71.460	71.129	3,962,696
2024-01-19	76.000	77.180	74.080	74.400	74.055	3,905,032
2024-01-18	73.800	75.500	72.710	75.010	74.662	3,415,351
2024-01-17	76.100	77.170	74.580	74.580	74.234	2,208,157
2024-01-16	76.890	77.860	75.710	76.550	76.195	2,628,759
2024-01-15	75.500	75.500	75.500	75.500	75.150	0
2024-01-12	76.550	77.300	75.360	75.500	75.150	2,960,953
2024-01-11	77.860	78.690	77.040	77.340	76.981	3,823,351
2024-01-10	78.020	78.690	75.940	77.500	77.141	2,775,347
2024-01-09	79.800	80.650	77.240	78.020	77.658	3,224,055
2024-01-08	81.970	82.560	79.120	79.150	78.783	2,505,234
2024-01-05	81.990	83.460	81.350	81.970	81.590	2,608,533
2024-01-04	83.090	85.260	81.870	82.300	81.918	3,830,702
2024-01-03	84.300	85.390	82.120	83.020	82.635	4,754,523
2024-01-02	91.720	91.720	84.880	85.320	84.924	5,998,601
2023-12-29	90.180	92.500	89.780	92.050	91.623	2,738,973
2023-12-28	89.920	91.990	88.300	90.220	89.802	3,216,041
2023-12-27	88.560	91.600	88.110	90.220	89.802	2,632,651
2023-12-26	92.010	92.100	87.710	87.880	87.472	2,284,337
2023-12-25	90.360	92.800	89.460	92.040	91.613	1,873,942
2023-12-22	95.290	95.770	90.800	91.760	91.334	2,986,677
2023-12-21	90.500	94.000	90.200	93.590	93.156	3,051,721
2023-12-20	92.460	92.760	90.800	90.910	90.488	1,981,000
2023-12-19	93.000	94.330	91.710	92.790	92.360	1,933,881
2023-12-18	96.210	96.280	92.280	92.780	92.350	3,159,889
2023-12-15	98.130	98.980	96.360	97.050	96.600	3,132,887
2023-12-14	95.500	100.00	94.500	98.680	98.222	5,880,176
2023-12-13	94.670	96.990	93.710	93.870	93.435	2,197,175
2023-12-12	96.220	98.770	95.580	96.400	95.953	2,967,771
2023-12-11	93.800	96.500	92.550	96.430	95.983	4,309,745
2023-12-08	90.820	95.300	90.170	94.290	93.853	5,376,739
2023-12-07	91.500	93.070	90.010	90.050	89.632	2,771,088
2023-12-06	89.760	92.800	89.760	91.760	91.334	3,073,439
2023-12-05	94.270	94.700	88.340	90.200	89.782	4,582,208
2023-12-04	96.170	98.070	95.490	95.700	95.256	3,480,640
2023-12-01	93.420	96.230	91.600	96.170	95.724	3,662,768
2023-11-30	93.880	93.890	92.210	92.990	92.559	1,890,803
2023-11-29	94.990	97.490	93.960	94.030	93.594	2,683,728
2023-11-28	92.500	96.660	92.480	94.470	94.032	3,806,295
2023-11-27	90.890	93.340	90.680	93.050	92.618	2,686,468
2023-11-24	95.000	95.000	90.680	91.550	91.125	3,501,903
2023-11-23	92.800	95.760	92.050	95.680	95.236	3,609,785
2023-11-22	94.150	95.320	93.110	93.130	92.698	2,471,359
2023-11-21	96.460	96.850	93.810	94.490	94.052	3,455,512
2023-11-20	99.000	100.29	95.200	96.190	95.744	5,168,508
2023-11-17	101.00	102.86	98.240	99.480	99.019	3,840,112
2023-11-16	102.21	104.34	100.63	102.00	101.53	3,414,487
2023-11-15	103.75	105.53	101.50	103.26	102.78	3,723,105
2023-11-14	101.33	104.87	101.00	102.37	101.90	3,113,509
2023-11-13	104.25	104.99	101.21	102.62	102.14	3,324,216
2023-11-10	101.48	107.15	101.48	103.13	102.65	3,533,592
2023-11-09	104.00	105.88	101.91	102.55	102.07	3,757,568
2023-11-08	107.19	109.88	104.33	104.88	104.39	3,691,458
2023-11-07	106.88	109.50	105.35	106.95	106.45	3,444,509
2023-11-06	103.00	109.00	102.50	107.97	107.47	5,253,320
2023-11-03	101.00	104.50	99.000	103.89	103.41	3,966,599
2023-11-02	100.00	103.50	99.920	100.60	100.13	3,610,054
2023-11-01	98.790	101.90	98.790	99.800	99.337	2,676,836
2023-10-31	103.56	108.20	98.230	100.40	99.934	4,529,036
2023-10-30	95.400	102.49	94.450	100.42	99.954	6,790,850

← NewerPage 12 of 17 · 1,017 trading daysOlder →

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.