Shenzhen Longsys Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	91.000	96.600	90.030	92.950	92.519	7,827,382
2023-04-26	90.200	93.490	87.380	90.000	89.583	6,935,092
2023-04-25	89.540	98.350	89.540	95.200	94.758	7,411,580
2023-04-24	98.010	99.460	91.710	93.800	93.365	7,750,668
2023-04-21	108.00	108.00	98.010	98.030	97.575	9,101,015
2023-04-20	101.03	109.78	100.50	109.78	109.27	10,498,489
2023-04-19	102.11	105.92	101.88	102.00	101.53	7,572,127
2023-04-18	101.79	103.40	99.160	102.94	102.46	7,370,176
2023-04-17	108.25	110.27	102.00	103.96	103.48	7,569,224
2023-04-14	108.61	111.85	99.500	104.89	104.40	10,680,549
2023-04-13	113.75	115.95	108.05	108.18	107.68	9,639,083
2023-04-12	112.00	122.11	107.80	117.01	116.47	13,963,392
2023-04-11	104.11	118.64	104.11	115.50	114.96	17,142,680
2023-04-10	105.93	111.50	100.18	101.64	101.17	11,650,603
2023-04-07	103.60	108.29	101.20	106.30	105.81	10,708,909
2023-04-06	100.00	110.99	99.000	103.51	103.03	14,538,994
2023-04-04	100.50	109.77	98.260	103.89	103.41	14,781,257
2023-04-03	99.890	112.21	97.130	106.60	106.11	16,119,612
2023-03-31	103.00	104.37	94.600	98.710	98.252	12,954,132
2023-03-30	88.800	100.63	88.800	100.63	100.16	15,160,101
2023-03-29	80.050	84.560	77.070	83.860	83.471	9,412,557
2023-03-28	82.650	83.590	80.800	80.900	80.525	6,561,114
2023-03-27	83.780	86.600	81.480	85.900	85.502	10,773,643
2023-03-24	81.000	90.940	80.620	83.770	83.382	13,720,238
2023-03-23	70.400	82.440	70.020	80.000	79.629	12,781,194
2023-03-22	69.190	71.150	67.670	71.090	70.760	4,907,094
2023-03-21	71.300	71.890	68.810	69.990	69.665	4,680,805
2023-03-20	70.990	72.980	69.350	72.310	71.975	5,091,303
2023-03-17	70.120	71.100	68.000	70.360	70.034	4,857,785
2023-03-16	68.000	70.790	67.710	68.500	68.182	3,003,778
2023-03-15	70.010	73.570	68.950	69.250	68.929	6,686,439
2023-03-14	66.810	70.150	65.580	70.130	69.805	6,434,153
2023-03-13	67.300	67.480	65.100	66.810	66.500	3,480,726
2023-03-10	66.200	70.180	65.800	67.580	67.267	5,677,068
2023-03-09	63.900	68.140	63.710	66.750	66.440	4,652,229
2023-03-08	62.150	64.300	62.150	63.900	63.604	1,820,875
2023-03-07	64.730	65.400	62.260	62.280	61.991	2,121,173
2023-03-06	66.420	66.420	64.380	64.950	64.649	2,505,256
2023-03-03	64.600	67.420	64.500	66.410	66.102	3,972,913
2023-03-02	63.100	64.500	62.700	63.340	63.046	1,962,445
2023-03-01	62.620	63.570	62.300	63.160	62.867	2,109,076
2023-02-28	62.740	63.650	62.200	62.990	62.698	1,351,326
2023-02-27	66.290	66.290	62.120	62.630	62.340	3,016,033
2023-02-24	65.800	66.980	65.800	66.360	66.052	1,721,827
2023-02-23	66.600	66.880	65.290	65.400	65.097	1,425,254
2023-02-22	65.670	66.890	65.000	66.300	65.993	1,579,834
2023-02-21	67.000	67.900	65.010	65.810	65.505	2,734,037
2023-02-20	67.060	67.770	66.240	67.770	67.456	2,176,846
2023-02-17	69.900	70.600	67.000	67.130	66.819	3,073,330
2023-02-16	72.670	74.580	69.900	70.700	70.372	3,977,352
2023-02-15	70.980	73.140	70.270	73.140	72.801	3,368,347
2023-02-14	74.280	75.970	70.810	71.320	70.989	5,113,329
2023-02-13	74.000	75.560	72.800	74.540	74.194	3,528,876
2023-02-10	75.880	77.000	73.600	74.030	73.687	4,633,839
2023-02-09	71.320	76.680	68.500	75.800	75.448	7,105,226
2023-02-08	69.280	76.600	69.270	71.650	71.318	5,735,414
2023-02-07	67.440	69.180	66.500	67.460	67.147	2,194,706
2023-02-06	68.920	69.940	67.030	67.500	67.187	2,824,933
2023-02-03	70.810	71.960	69.260	70.130	69.805	1,594,489
2023-02-02	69.620	72.850	69.620	70.810	70.482	2,674,396

← NewerPage 15 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.