Shenzhen Longsys Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	68.310	70.330	68.310	69.610	69.287	1,747,498
2023-01-31	71.520	72.490	68.300	68.640	68.322	2,366,099
2023-01-30	69.980	73.500	69.250	72.000	71.666	3,287,115
2023-01-20	70.010	70.970	69.010	70.060	69.735	1,734,510
2023-01-19	68.100	71.320	68.100	70.520	70.193	2,900,535
2023-01-18	68.100	70.460	66.200	69.000	68.680	3,231,750
2023-01-17	67.670	69.580	67.190	67.560	67.247	2,503,809
2023-01-16	64.440	67.670	64.440	67.360	67.048	2,960,921
2023-01-13	64.530	65.750	63.500	64.800	64.499	1,386,840
2023-01-12	65.460	65.800	64.180	64.320	64.022	1,650,668
2023-01-11	67.000	68.850	65.150	65.430	65.127	2,309,585
2023-01-10	64.720	69.710	64.590	67.820	67.505	3,771,854
2023-01-09	63.990	65.840	63.020	64.950	64.649	2,504,621
2023-01-06	63.530	65.000	62.360	63.610	63.315	2,507,217
2023-01-05	61.350	65.650	60.530	63.700	63.405	3,645,181
2023-01-04	61.300	63.300	60.600	61.050	60.767	1,904,585
2023-01-03	59.560	61.990	58.500	61.590	61.304	2,243,505
2022-12-30	60.350	60.580	58.220	58.980	58.706	1,767,732
2022-12-29	59.800	61.140	59.500	59.770	59.493	1,454,450
2022-12-28	62.860	62.860	59.820	59.940	59.662	2,225,768
2022-12-27	62.300	63.400	60.700	62.840	62.549	1,938,030
2022-12-26	60.400	62.980	60.000	62.270	61.981	2,355,234
2022-12-23	66.540	66.600	59.780	60.400	60.120	3,954,442
2022-12-22	68.870	69.480	66.060	66.500	66.192	2,028,235
2022-12-21	70.150	70.800	67.860	68.870	68.551	1,857,909
2022-12-20	69.330	71.900	69.330	70.620	70.292	1,477,713
2022-12-19	72.110	72.380	69.500	69.740	69.417	2,003,114
2022-12-16	74.500	75.200	72.070	72.700	72.363	3,309,775
2022-12-15	72.880	78.780	72.880	75.590	75.239	4,475,749
2022-12-14	77.870	79.790	74.400	74.980	74.632	5,730,306
2022-12-13	73.550	75.220	72.000	74.290	73.945	3,481,271
2022-12-12	67.650	77.310	67.450	73.600	73.259	6,725,187
2022-12-09	67.700	70.370	67.410	68.190	67.874	2,422,271
2022-12-08	69.000	69.450	67.410	67.660	67.346	1,993,081
2022-12-07	70.000	71.820	68.600	69.470	69.148	2,438,343
2022-12-06	68.180	72.560	68.180	70.970	70.641	3,956,307
2022-12-05	70.840	72.000	68.520	68.880	68.561	2,960,356
2022-12-02	70.600	71.660	69.600	70.470	70.143	2,551,028
2022-12-01	69.200	73.470	69.080	71.570	71.238	4,830,646
2022-11-30	66.510	69.270	66.510	67.850	67.535	2,480,084
2022-11-29	68.690	69.380	67.080	67.460	67.147	3,359,904
2022-11-28	69.520	71.790	67.670	68.690	68.371	3,164,392
2022-11-25	71.310	74.170	70.540	71.740	71.407	2,716,345
2022-11-24	73.300	74.050	71.220	72.000	71.666	2,622,704
2022-11-23	74.310	75.990	72.440	72.850	72.512	3,471,352
2022-11-22	77.410	79.250	74.700	74.700	74.354	4,120,506
2022-11-21	76.390	78.770	75.110	77.770	77.409	3,461,642
2022-11-18	77.000	82.840	76.810	77.090	76.732	6,756,644
2022-11-17	73.190	80.890	69.510	78.260	77.897	7,841,752
2022-11-16	74.000	75.080	71.260	73.890	73.547	4,897,773
2022-11-15	67.450	74.400	66.750	72.880	72.542	6,081,729
2022-11-14	67.540	69.330	65.800	67.360	67.048	3,029,061
2022-11-11	68.160	71.480	67.280	67.360	67.048	6,126,726
2022-11-10	68.000	70.500	65.340	65.500	65.196	6,093,727
2022-11-09	74.500	75.500	69.000	69.160	68.839	5,964,608
2022-11-08	74.860	76.200	73.310	75.840	75.488	4,058,995
2022-11-07	70.210	75.580	69.000	75.550	75.200	6,581,704
2022-11-04	70.700	71.880	68.500	70.160	69.835	4,979,994
2022-11-03	64.600	71.800	63.500	70.600	70.273	6,671,817
2022-11-02	63.150	67.480	63.150	65.490	65.186	6,064,497

← NewerPage 16 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.