Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 369.00 | 385.78 | 367.00 | 375.21 | 374.48 | 14,162,717 |
| 2026-04-17 | 366.00 | 373.73 | 358.00 | 370.52 | 369.79 | 14,009,134 |
| 2026-04-16 | 356.00 | 375.18 | 356.00 | 372.06 | 371.33 | 15,440,194 |
| 2026-04-15 | 387.00 | 387.51 | 368.55 | 371.57 | 370.84 | 19,202,220 |
| 2026-04-14 | 357.91 | 393.86 | 355.00 | 381.51 | 380.76 | 24,165,987 |
| 2026-04-13 | 340.16 | 356.99 | 338.60 | 354.50 | 353.81 | 18,711,892 |
| 2026-04-10 | 333.00 | 347.69 | 330.80 | 341.30 | 340.63 | 19,047,067 |
| 2026-04-09 | 316.75 | 331.06 | 315.00 | 325.50 | 324.86 | 14,243,637 |
| 2026-04-08 | 318.11 | 323.95 | 306.69 | 323.92 | 323.29 | 16,787,796 |
| 2026-04-07 | 290.82 | 301.33 | 288.14 | 297.50 | 296.92 | 11,513,118 |
| 2026-04-03 | 291.50 | 294.68 | 285.08 | 285.57 | 285.01 | 8,367,670 |
| 2026-04-02 | 300.40 | 305.01 | 289.00 | 289.44 | 288.87 | 11,721,105 |
| 2026-04-01 | 319.00 | 323.00 | 295.09 | 299.11 | 298.52 | 19,344,610 |
| 2026-03-31 | 302.00 | 304.98 | 291.00 | 297.08 | 296.50 | 15,063,469 |
| 2026-03-30 | 310.24 | 329.80 | 310.18 | 315.00 | 314.38 | 12,671,352 |
| 2026-03-27 | 310.00 | 327.13 | 308.02 | 320.03 | 319.40 | 11,960,367 |
| 2026-03-26 | 325.12 | 334.58 | 318.10 | 327.00 | 326.36 | 14,229,661 |
| 2026-03-25 | 322.88 | 349.95 | 320.00 | 338.16 | 337.50 | 18,420,823 |
| 2026-03-24 | 310.00 | 325.87 | 291.40 | 323.50 | 322.87 | 17,098,226 |
| 2026-03-23 | 310.00 | 323.88 | 305.00 | 306.20 | 305.60 | 14,769,881 |
| 2026-03-20 | 349.85 | 351.49 | 328.00 | 330.10 | 329.45 | 21,820,986 |
| 2026-03-19 | 348.00 | 368.59 | 342.56 | 356.50 | 355.80 | 21,269,790 |
| 2026-03-18 | 342.00 | 365.00 | 340.02 | 359.30 | 358.60 | 24,290,372 |
| 2026-03-17 | 343.00 | 345.27 | 330.50 | 331.90 | 331.25 | 15,373,398 |
| 2026-03-16 | 326.00 | 355.99 | 322.00 | 346.80 | 346.12 | 21,876,975 |
| 2026-03-13 | 323.19 | 337.00 | 323.00 | 326.17 | 325.53 | 18,562,885 |
| 2026-03-12 | 323.50 | 331.20 | 315.01 | 319.00 | 318.38 | 12,511,184 |
| 2026-03-11 | 333.00 | 333.88 | 323.02 | 324.59 | 323.95 | 16,485,448 |
| 2026-03-10 | 337.00 | 340.44 | 324.68 | 333.51 | 332.86 | 21,807,535 |
| 2026-03-09 | 297.98 | 330.25 | 297.50 | 330.12 | 329.47 | 24,549,549 |
| 2026-03-06 | 294.82 | 311.95 | 293.95 | 306.00 | 305.40 | 17,081,397 |
| 2026-03-05 | 308.02 | 310.85 | 295.23 | 296.30 | 295.72 | 21,507,895 |
| 2026-03-04 | 280.15 | 306.75 | 280.15 | 301.99 | 301.40 | 26,844,715 |
| 2026-03-03 | 282.02 | 285.00 | 262.90 | 262.90 | 262.39 | 12,119,161 |
| 2026-03-02 | 281.00 | 288.87 | 280.18 | 282.98 | 282.43 | 8,527,113 |
| 2026-02-27 | 294.00 | 294.42 | 289.09 | 291.70 | 291.13 | 7,997,892 |
| 2026-02-26 | 297.00 | 304.00 | 290.00 | 299.81 | 299.22 | 11,064,094 |
| 2026-02-25 | 301.85 | 302.00 | 293.35 | 297.75 | 297.17 | 10,505,182 |
| 2026-02-24 | 304.47 | 313.20 | 301.91 | 308.50 | 307.90 | 12,254,834 |
| 2026-02-13 | 289.79 | 312.59 | 287.03 | 303.69 | 303.10 | 16,073,205 |
| 2026-02-12 | 289.75 | 293.06 | 285.80 | 292.71 | 292.14 | 12,081,123 |
| 2026-02-11 | 284.00 | 288.56 | 282.01 | 284.14 | 283.58 | 6,263,537 |
| 2026-02-10 | 291.93 | 294.39 | 287.15 | 288.37 | 287.81 | 7,996,769 |
| 2026-02-09 | 292.40 | 295.00 | 287.02 | 293.95 | 293.37 | 11,144,459 |
| 2026-02-06 | 288.88 | 292.46 | 285.00 | 288.00 | 287.44 | 7,899,010 |
| 2026-02-05 | 290.00 | 295.89 | 288.88 | 292.72 | 292.15 | 9,554,162 |
| 2026-02-04 | 300.13 | 305.80 | 295.21 | 302.00 | 301.41 | 11,262,369 |
| 2026-02-03 | 311.00 | 314.00 | 299.81 | 306.03 | 305.43 | 15,873,735 |
| 2026-02-02 | 324.92 | 324.92 | 299.00 | 299.80 | 299.21 | 20,700,178 |
| 2026-01-30 | 348.00 | 358.74 | 330.80 | 336.00 | 335.34 | 22,751,546 |
| 2026-01-29 | 372.20 | 389.00 | 357.54 | 358.80 | 358.10 | 17,484,264 |
| 2026-01-28 | 368.00 | 377.89 | 364.21 | 371.20 | 370.47 | 16,107,486 |
| 2026-01-27 | 351.03 | 369.88 | 340.01 | 368.45 | 367.73 | 17,550,503 |
| 2026-01-26 | 368.00 | 379.99 | 356.22 | 360.50 | 359.79 | 15,713,551 |
| 2026-01-23 | 352.20 | 375.24 | 347.88 | 374.00 | 373.27 | 20,714,270 |
| 2026-01-22 | 365.00 | 377.00 | 338.00 | 361.81 | 361.10 | 23,394,841 |
| 2026-01-21 | 340.50 | 355.81 | 336.88 | 346.62 | 345.94 | 18,468,639 |
| 2026-01-20 | 323.14 | 348.20 | 323.14 | 341.99 | 341.32 | 22,083,824 |
| 2026-01-19 | 343.51 | 349.50 | 334.07 | 336.25 | 335.59 | 23,080,763 |
| 2026-01-16 | 312.88 | 366.00 | 306.91 | 353.48 | 352.79 | 29,503,069 |
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.