Shenzhen Longsys Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	90.000	101.00	90.000	95.960	95.515	7,453,058
2023-10-26	95.390	96.740	84.000	87.350	86.945	7,005,768
2023-10-25	96.810	98.470	94.590	96.950	96.500	3,660,295
2023-10-24	91.790	96.490	90.840	95.880	95.435	4,311,993
2023-10-23	90.130	93.170	88.630	91.010	90.588	2,765,814
2023-10-20	95.000	98.000	92.020	92.300	91.872	3,724,777
2023-10-19	94.020	99.400	94.020	95.990	95.545	4,200,840
2023-10-18	98.000	102.00	95.080	95.090	94.649	3,601,708
2023-10-17	98.450	102.15	96.370	99.700	99.238	3,920,436
2023-10-16	98.810	103.46	97.260	100.00	99.536	6,090,176
2023-10-13	95.400	100.68	94.700	100.10	99.636	7,198,491
2023-10-12	97.190	98.110	95.800	96.700	96.252	5,667,173
2023-10-11	97.000	97.050	93.880	95.680	95.236	7,267,423
2023-10-10	94.000	102.00	92.580	98.800	98.342	9,369,579
2023-10-09	86.980	95.130	86.980	93.810	93.375	6,222,101
2023-09-28	86.600	88.890	85.700	87.600	87.194	3,321,939
2023-09-27	90.000	90.730	87.070	87.080	86.676	3,911,444
2023-09-26	90.000	91.990	88.880	90.270	89.851	3,109,629
2023-09-25	91.820	92.300	89.350	90.220	89.802	3,741,759
2023-09-22	91.010	93.050	88.890	92.740	92.310	5,554,275
2023-09-21	92.400	95.480	90.950	92.360	91.932	5,435,274
2023-09-20	89.880	94.650	88.800	93.200	92.768	6,999,175
2023-09-19	85.650	91.670	84.600	90.190	89.772	8,062,976
2023-09-18	89.880	90.650	85.610	86.120	85.721	5,419,948
2023-09-15	85.150	91.190	84.060	90.480	90.060	9,684,893
2023-09-14	84.500	85.550	84.000	85.330	84.934	4,221,900
2023-09-13	86.880	88.650	83.180	85.800	85.402	7,334,943
2023-09-12	85.430	87.010	84.710	85.180	84.785	4,970,300
2023-09-11	85.400	87.450	84.080	85.420	85.024	5,671,299
2023-09-08	87.000	89.630	86.880	87.300	86.895	5,943,728
2023-09-07	88.380	92.500	86.000	88.000	87.592	9,084,065
2023-09-06	84.000	90.000	83.380	88.440	88.030	9,070,939
2023-09-05	83.000	88.110	82.000	85.600	85.203	11,242,384
2023-09-04	81.200	83.490	79.000	82.960	82.575	8,433,127
2023-09-01	81.490	84.900	79.120	80.000	79.629	9,043,538
2023-08-31	76.210	81.660	76.210	79.000	78.634	7,127,754
2023-08-30	74.400	83.350	74.400	78.700	78.335	7,833,849
2023-08-29	71.400	75.880	71.070	75.080	74.732	4,941,983
2023-08-28	79.000	79.000	72.010	72.120	71.786	4,543,662
2023-08-25	77.990	78.700	73.640	74.240	73.896	5,433,355
2023-08-24	77.000	80.380	75.200	79.800	79.430	7,415,187
2023-08-23	75.750	77.960	74.800	76.880	76.523	4,206,355
2023-08-22	75.990	76.880	73.560	76.850	76.494	4,385,351
2023-08-21	75.160	77.110	75.080	75.200	74.851	2,731,771
2023-08-18	76.000	79.380	75.250	75.420	75.070	4,128,498
2023-08-17	74.500	76.560	74.160	76.560	76.205	3,066,975
2023-08-16	76.000	76.800	74.600	74.920	74.573	2,532,331
2023-08-15	78.220	78.990	75.690	76.510	76.155	3,205,311
2023-08-14	77.020	78.550	76.310	78.060	77.698	3,331,706
2023-08-11	80.130	80.160	77.760	77.760	77.399	2,721,427
2023-08-10	80.000	81.680	79.510	79.960	79.589	3,206,476
2023-08-09	82.540	82.860	80.370	80.470	80.097	2,833,481
2023-08-08	82.510	84.880	80.350	82.540	82.157	5,272,336
2023-08-07	87.290	88.330	82.500	83.030	82.645	7,144,255
2023-08-04	88.690	89.390	86.710	87.300	86.895	2,944,097
2023-08-03	90.500	91.700	88.510	89.030	88.617	3,384,749
2023-08-02	91.660	93.700	90.490	91.680	91.255	2,931,543
2023-08-01	94.500	97.000	93.200	94.360	93.922	2,818,362
2023-07-31	96.300	99.200	92.090	95.580	95.137	4,483,691
2023-07-28	103.12	104.88	99.310	99.360	98.899	3,683,600

← NewerPage 13 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.