Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 277.76 | 320.88 | 276.90 | 311.50 | 310.89 | 24,824,169 |
| 2026-01-14 | 287.01 | 295.66 | 277.43 | 284.75 | 284.19 | 20,720,355 |
| 2026-01-13 | 281.20 | 289.70 | 274.32 | 276.49 | 275.95 | 13,025,889 |
| 2026-01-12 | 286.00 | 288.00 | 273.53 | 285.32 | 284.76 | 18,214,054 |
| 2026-01-09 | 276.41 | 280.49 | 271.80 | 277.55 | 277.01 | 14,170,256 |
| 2026-01-08 | 290.03 | 297.55 | 282.66 | 283.90 | 283.34 | 15,743,933 |
| 2026-01-07 | 320.05 | 326.16 | 288.88 | 292.95 | 292.38 | 27,752,140 |
| 2026-01-06 | 280.75 | 295.53 | 273.28 | 287.65 | 287.09 | 24,147,521 |
| 2026-01-05 | 255.69 | 283.50 | 255.27 | 283.36 | 282.81 | 28,255,532 |
| 2025-12-31 | 255.98 | 257.00 | 243.99 | 244.84 | 244.36 | 11,625,588 |
| 2025-12-30 | 255.12 | 268.90 | 252.50 | 254.75 | 254.25 | 13,084,484 |
| 2025-12-29 | 262.63 | 276.18 | 255.55 | 258.86 | 258.35 | 16,915,696 |
| 2025-12-26 | 254.51 | 273.45 | 253.68 | 266.89 | 266.37 | 19,889,568 |
| 2025-12-25 | 255.01 | 270.30 | 253.00 | 255.22 | 254.72 | 17,131,777 |
| 2025-12-24 | 247.00 | 259.90 | 247.00 | 255.44 | 254.94 | 18,986,958 |
| 2025-12-23 | 243.00 | 249.00 | 237.95 | 242.66 | 242.18 | 12,282,893 |
| 2025-12-22 | 248.00 | 250.99 | 242.98 | 244.18 | 243.70 | 11,983,556 |
| 2025-12-19 | 267.00 | 268.60 | 242.08 | 243.97 | 243.49 | 18,439,114 |
| 2025-12-18 | 254.00 | 263.88 | 253.02 | 258.54 | 258.03 | 15,106,094 |
| 2025-12-17 | 240.67 | 252.50 | 237.00 | 251.28 | 250.79 | 12,796,874 |
| 2025-12-16 | 245.99 | 251.32 | 238.75 | 240.42 | 239.95 | 11,043,390 |
| 2025-12-15 | 249.80 | 251.89 | 243.51 | 244.00 | 243.52 | 15,302,327 |
| 2025-12-12 | 260.75 | 271.20 | 256.24 | 265.55 | 265.03 | 19,475,080 |
| 2025-12-11 | 266.02 | 267.02 | 255.28 | 259.00 | 258.49 | 15,621,231 |
| 2025-12-10 | 269.39 | 269.69 | 252.02 | 258.99 | 258.48 | 14,648,830 |
| 2025-12-09 | 269.03 | 282.39 | 267.80 | 270.37 | 269.84 | 20,675,400 |
| 2025-12-08 | 242.00 | 275.83 | 241.58 | 273.00 | 272.47 | 25,207,609 |
| 2025-12-05 | 240.33 | 243.00 | 236.36 | 238.13 | 237.66 | 9,821,745 |
| 2025-12-04 | 236.01 | 242.84 | 232.22 | 238.73 | 238.26 | 10,747,544 |
| 2025-12-03 | 240.00 | 246.52 | 236.10 | 241.88 | 241.41 | 11,828,796 |
| 2025-12-02 | 246.01 | 249.00 | 242.26 | 245.41 | 244.93 | 9,776,484 |
| 2025-12-01 | 249.92 | 253.29 | 241.00 | 249.08 | 248.59 | 15,490,978 |
| 2025-11-28 | 236.65 | 252.00 | 236.65 | 249.19 | 248.70 | 18,383,566 |
| 2025-11-27 | 244.02 | 251.23 | 238.35 | 239.09 | 238.62 | 16,479,575 |
| 2025-11-26 | 236.02 | 250.00 | 235.14 | 246.10 | 245.62 | 16,994,594 |
| 2025-11-25 | 250.00 | 252.80 | 240.00 | 241.49 | 241.02 | 19,488,783 |
| 2025-11-24 | 238.00 | 241.49 | 228.83 | 239.99 | 239.52 | 17,429,576 |
| 2025-11-21 | 234.60 | 243.10 | 229.19 | 239.65 | 239.18 | 24,492,779 |
| 2025-11-20 | 274.50 | 274.96 | 256.86 | 260.72 | 260.21 | 17,406,937 |
| 2025-11-19 | 262.01 | 275.34 | 262.01 | 265.56 | 265.04 | 16,207,198 |
| 2025-11-18 | 280.00 | 283.57 | 270.33 | 271.03 | 270.50 | 17,682,713 |
| 2025-11-17 | 300.98 | 305.00 | 277.77 | 287.73 | 287.17 | 18,336,785 |
| 2025-11-14 | 297.40 | 308.88 | 287.00 | 291.07 | 290.50 | 21,372,811 |
| 2025-11-13 | 311.39 | 331.50 | 310.01 | 326.21 | 325.57 | 21,148,648 |
| 2025-11-12 | 289.00 | 316.58 | 280.00 | 310.00 | 309.39 | 25,102,586 |
| 2025-11-11 | 288.99 | 325.00 | 278.02 | 301.72 | 301.13 | 27,714,854 |
| 2025-11-10 | 292.00 | 292.00 | 262.08 | 284.07 | 283.51 | 21,601,302 |
| 2025-11-07 | 265.20 | 290.00 | 265.00 | 278.18 | 277.64 | 24,681,251 |
| 2025-11-06 | 271.20 | 280.00 | 265.59 | 268.80 | 268.27 | 18,850,843 |
| 2025-11-05 | 250.00 | 264.35 | 240.00 | 259.00 | 258.49 | 17,415,250 |
| 2025-11-04 | 275.00 | 288.69 | 262.40 | 263.77 | 263.25 | 19,888,043 |
| 2025-11-03 | 256.02 | 281.88 | 248.25 | 278.99 | 278.44 | 21,986,838 |
| 2025-10-31 | 275.79 | 279.33 | 251.39 | 261.31 | 260.80 | 24,573,679 |
| 2025-10-30 | 294.00 | 308.00 | 281.18 | 283.00 | 282.45 | 32,662,395 |
| 2025-10-29 | 262.43 | 285.00 | 260.13 | 272.82 | 272.29 | 24,692,656 |
| 2025-10-28 | 249.98 | 265.99 | 243.87 | 257.29 | 256.79 | 28,584,418 |
| 2025-10-27 | 228.52 | 266.00 | 218.89 | 266.00 | 265.48 | 29,909,436 |
| 2025-10-24 | 197.00 | 223.88 | 195.18 | 222.00 | 221.57 | 29,160,677 |
| 2025-10-23 | 180.74 | 190.66 | 178.61 | 190.19 | 189.82 | 21,302,212 |
| 2025-10-22 | 177.90 | 184.00 | 173.00 | 180.92 | 180.57 | 16,612,071 |
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.