Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 454.50 | 459.89 | 395.37 | 396.00 | 396.00 | 22,789,752 |
| 2026-07-16 | 473.00 | 493.00 | 455.01 | 463.59 | 463.59 | 17,095,527 |
| 2026-07-15 | 545.06 | 557.00 | 485.00 | 488.00 | 488.00 | 22,790,621 |
| 2026-07-14 | 525.02 | 545.96 | 504.00 | 538.51 | 538.51 | 16,789,564 |
| 2026-07-13 | 560.00 | 576.81 | 519.00 | 522.04 | 522.04 | 18,022,088 |
| 2026-07-10 | 628.00 | 645.09 | 587.60 | 587.60 | 587.60 | 19,251,575 |
| 2026-07-09 | 611.51 | 624.30 | 589.73 | 620.00 | 620.00 | 20,171,088 |
| 2026-07-08 | 627.90 | 638.00 | 584.67 | 592.71 | 592.71 | 16,701,635 |
| 2026-07-07 | 645.00 | 647.78 | 619.90 | 627.90 | 627.90 | 18,596,473 |
| 2026-07-06 | 680.00 | 710.00 | 659.16 | 681.80 | 681.80 | 29,532,680 |
| 2026-07-03 | 589.00 | 646.85 | 574.10 | 618.02 | 618.02 | 20,638,896 |
| 2026-07-02 | 613.16 | 636.99 | 592.00 | 599.22 | 599.22 | 20,800,498 |
| 2026-07-01 | 708.66 | 749.88 | 653.84 | 667.84 | 667.84 | 22,921,004 |
| 2026-06-30 | 705.00 | 715.00 | 681.13 | 703.80 | 703.80 | 16,530,678 |
| 2026-06-29 | 667.00 | 723.50 | 656.01 | 723.10 | 723.10 | 23,066,818 |
| 2026-06-26 | 656.00 | 690.50 | 650.00 | 679.60 | 679.60 | 24,758,072 |
| 2026-06-25 | 655.00 | 688.80 | 640.00 | 677.30 | 677.30 | 26,970,722 |
| 2026-06-24 | 581.56 | 619.99 | 579.00 | 619.98 | 619.98 | 20,510,451 |
| 2026-06-23 | 610.00 | 639.83 | 590.10 | 596.01 | 596.01 | 21,825,107 |
| 2026-06-22 | 590.00 | 617.00 | 583.17 | 616.16 | 616.16 | 23,597,908 |
| 2026-06-18 | 563.30 | 598.38 | 560.00 | 577.79 | 577.79 | 23,441,109 |
| 2026-06-17 | 525.07 | 586.66 | 520.53 | 571.68 | 571.68 | 25,948,500 |
| 2026-06-16 | 536.04 | 548.25 | 524.00 | 540.23 | 540.23 | 16,542,811 |
| 2026-06-15 | 529.03 | 532.00 | 501.28 | 529.23 | 529.23 | 16,239,170 |
| 2026-06-12 | 545.00 | 552.56 | 514.89 | 514.89 | 514.89 | 22,752,980 |
| 2026-06-11 | 506.99 | 517.88 | 498.00 | 514.80 | 514.80 | 11,178,660 |
| 2026-06-10 | 506.88 | 523.58 | 500.05 | 507.00 | 507.00 | 10,683,650 |
| 2026-06-09 | 500.03 | 517.70 | 497.00 | 514.65 | 514.65 | 12,155,335 |
| 2026-06-08 | 470.00 | 496.44 | 470.00 | 485.06 | 485.06 | 14,041,336 |
| 2026-06-05 | 540.01 | 545.10 | 520.00 | 520.01 | 520.01 | 21,378,186 |
| 2026-06-04 | 528.00 | 580.00 | 525.00 | 568.48 | 568.48 | 24,180,730 |
| 2026-06-03 | 518.79 | 555.95 | 517.72 | 532.51 | 532.51 | 18,772,830 |
| 2026-06-02 | 505.83 | 529.66 | 495.71 | 519.50 | 519.50 | 15,802,730 |
| 2026-06-01 | 562.31 | 563.79 | 504.00 | 505.80 | 504.81 | 17,534,770 |
| 2026-05-29 | 554.70 | 573.42 | 531.50 | 551.29 | 550.21 | 17,677,736 |
| 2026-05-28 | 541.00 | 563.00 | 532.09 | 548.01 | 546.94 | 15,023,220 |
| 2026-05-27 | 565.16 | 585.99 | 546.00 | 551.59 | 550.51 | 25,200,450 |
| 2026-05-26 | 557.20 | 557.94 | 527.01 | 538.95 | 537.89 | 17,188,852 |
| 2026-05-25 | 547.00 | 566.66 | 538.51 | 565.50 | 564.39 | 18,240,929 |
| 2026-05-22 | 551.00 | 565.00 | 536.80 | 549.50 | 548.42 | 15,603,365 |
| 2026-05-21 | 583.40 | 585.00 | 536.68 | 539.00 | 537.94 | 18,574,896 |
| 2026-05-20 | 556.81 | 577.11 | 556.81 | 571.50 | 570.38 | 15,842,739 |
| 2026-05-19 | 569.94 | 572.00 | 541.70 | 562.43 | 561.33 | 20,609,961 |
| 2026-05-18 | 586.00 | 617.00 | 580.00 | 592.22 | 591.06 | 23,161,657 |
| 2026-05-15 | 596.98 | 608.00 | 565.00 | 590.52 | 589.36 | 23,580,246 |
| 2026-05-14 | 605.79 | 638.50 | 599.00 | 599.00 | 597.83 | 24,514,213 |
| 2026-05-13 | 552.00 | 615.88 | 538.00 | 611.90 | 610.70 | 25,899,447 |
| 2026-05-12 | 547.17 | 572.16 | 537.47 | 561.64 | 560.54 | 22,999,178 |
| 2026-05-11 | 528.00 | 564.95 | 515.00 | 556.66 | 555.57 | 26,958,078 |
| 2026-05-08 | 474.64 | 485.00 | 472.67 | 479.99 | 479.05 | 19,197,478 |
| 2026-05-07 | 490.00 | 508.58 | 480.77 | 483.33 | 482.38 | 30,888,358 |
| 2026-05-06 | 432.00 | 481.34 | 426.12 | 481.34 | 480.40 | 26,341,702 |
| 2026-04-30 | 410.00 | 414.00 | 396.00 | 401.12 | 400.33 | 18,901,278 |
| 2026-04-29 | 381.10 | 416.30 | 380.01 | 414.30 | 413.49 | 23,187,112 |
| 2026-04-28 | 399.99 | 411.02 | 381.50 | 381.70 | 380.95 | 26,343,522 |
| 2026-04-27 | 374.93 | 399.88 | 369.10 | 393.46 | 392.69 | 18,954,788 |
| 2026-04-24 | 359.01 | 382.60 | 353.03 | 373.19 | 372.46 | 16,498,195 |
| 2026-04-23 | 391.05 | 393.00 | 358.02 | 358.19 | 357.49 | 18,720,212 |
| 2026-04-22 | 378.22 | 383.29 | 373.00 | 382.74 | 381.99 | 11,844,403 |
| 2026-04-21 | 378.00 | 379.80 | 363.33 | 375.96 | 375.22 | 10,765,016 |
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.