Shenzhen Longsys Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	63.150	67.480	63.150	65.490	65.186	6,064,497
2022-11-01	62.310	67.700	61.960	64.080	63.783	6,294,112
2022-10-31	58.000	62.030	57.800	62.030	61.742	5,228,810
2022-10-28	59.130	61.790	57.900	58.400	58.129	4,038,675
2022-10-27	60.200	62.410	59.790	60.420	60.140	4,895,257
2022-10-26	57.310	63.470	55.800	62.000	61.712	7,605,601
2022-10-25	58.000	61.590	56.500	60.590	60.309	5,691,457
2022-10-24	57.520	60.490	57.520	58.000	57.731	4,638,052
2022-10-21	57.760	58.420	56.400	57.510	57.243	5,358,622
2022-10-20	51.860	60.370	51.800	59.520	59.244	8,191,752
2022-10-19	52.220	53.790	51.490	52.320	52.077	2,516,607
2022-10-18	53.410	53.700	51.800	52.190	51.948	1,848,160
2022-10-17	50.820	53.170	50.700	53.120	52.874	2,559,656
2022-10-14	51.000	52.290	50.880	51.450	51.211	2,084,703
2022-10-13	50.180	51.570	49.500	50.520	50.286	2,394,189
2022-10-12	48.180	50.300	47.760	50.220	49.987	2,791,179
2022-10-11	48.830	49.390	47.850	48.040	47.817	1,609,646
2022-10-10	51.850	52.280	48.390	48.660	48.434	2,425,840
2022-09-30	53.600	54.800	51.420	51.690	51.450	2,129,181
2022-09-29	55.010	55.260	53.660	53.920	53.670	1,908,094
2022-09-28	57.200	57.580	54.180	54.210	53.959	2,379,140
2022-09-27	56.520	57.390	56.210	57.170	56.905	2,001,511
2022-09-26	57.320	58.700	56.150	56.600	55.860	2,040,911
2022-09-23	61.000	61.000	57.620	58.000	57.241	2,528,843
2022-09-22	59.910	61.530	59.660	60.180	59.393	2,539,543
2022-09-21	59.880	61.750	59.880	60.870	60.074	3,539,783
2022-09-20	59.000	59.800	58.200	59.430	58.653	2,355,617
2022-09-19	60.300	62.150	58.310	58.410	57.646	2,953,870
2022-09-16	60.020	61.870	60.010	60.390	59.600	2,452,520
2022-09-15	62.610	62.990	59.760	60.550	59.758	3,141,390
2022-09-14	59.660	63.240	59.000	62.820	61.998	3,290,519
2022-09-13	61.700	63.470	61.260	61.520	60.715	2,767,217
2022-09-09	63.390	63.400	59.500	61.490	60.686	4,552,798
2022-09-08	66.600	67.270	64.210	64.230	63.390	4,066,850
2022-09-07	67.050	69.500	66.700	67.500	66.617	4,350,111
2022-09-06	67.380	67.600	66.010	67.020	66.143	2,903,435
2022-09-05	67.870	67.900	66.060	66.800	65.926	4,226,424
2022-09-02	64.870	69.910	63.630	69.200	68.295	6,254,406
2022-09-01	66.990	68.160	64.800	64.870	64.022	3,635,149
2022-08-31	66.000	68.190	65.190	66.160	65.295	4,806,682
2022-08-30	65.570	68.360	65.570	66.070	65.206	3,687,331
2022-08-29	63.630	67.300	63.000	65.700	64.841	3,307,535
2022-08-26	70.000	70.000	65.480	65.480	64.624	5,803,727
2022-08-25	69.210	72.480	67.760	70.120	69.203	5,966,454
2022-08-24	73.200	74.390	68.300	69.120	68.216	6,415,886
2022-08-23	74.990	76.280	73.400	73.490	72.529	5,163,301
2022-08-22	80.000	80.800	73.000	75.930	74.937	8,537,483
2022-08-19	86.380	89.000	81.860	81.980	80.908	7,583,755
2022-08-18	87.000	88.780	85.180	86.210	85.082	6,854,058
2022-08-17	86.500	89.880	84.410	89.100	87.935	7,961,661
2022-08-16	86.880	88.260	84.480	85.600	84.480	7,408,002
2022-08-15	88.000	92.900	87.110	87.500	86.356	9,035,231
2022-08-12	104.00	104.00	90.300	90.400	89.218	15,242,773
2022-08-11	90.420	102.40	90.420	102.00	100.67	17,536,837
2022-08-10	88.640	97.740	86.060	89.020	87.856	15,630,798
2022-08-09	83.000	91.240	82.500	91.240	90.047	16,200,969
2022-08-08	90.230	91.210	83.330	84.550	83.444	16,957,541
2022-08-05	98.000	117.95	81.180	99.000	97.705	26,263,806

← NewerPage 17 of 17 · 1,018 trading days

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.