Shenzhen Longsys Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	177.90	184.00	173.00	180.92	180.57	16,612,071
2025-10-21	183.00	192.58	181.35	181.91	181.55	22,394,618
2025-10-20	183.26	186.00	171.60	179.39	179.04	17,982,883
2025-10-17	180.00	189.52	177.02	177.90	177.55	20,932,167
2025-10-16	169.95	192.42	168.35	181.63	181.27	27,300,037
2025-10-15	168.42	171.58	163.58	169.50	169.17	18,616,247
2025-10-14	188.00	193.50	166.46	168.00	167.67	25,379,642
2025-10-13	167.00	183.99	167.00	182.91	182.55	24,906,365
2025-10-10	178.00	184.35	171.73	180.01	179.66	22,172,858
2025-10-09	191.86	199.50	182.00	186.20	185.84	32,442,629
2025-09-30	159.00	178.03	156.05	178.03	177.68	25,907,489
2025-09-29	145.00	149.60	142.68	148.36	148.07	17,374,104
2025-09-26	142.52	147.50	140.00	141.00	140.72	16,485,251
2025-09-25	145.00	146.88	142.03	143.90	143.62	20,798,988
2025-09-24	144.99	157.77	142.67	150.86	150.56	25,320,059
2025-09-23	138.88	144.67	137.87	144.30	144.02	25,350,850
2025-09-22	130.54	145.15	130.54	140.70	140.42	28,194,254
2025-09-19	117.01	135.40	117.01	127.95	127.70	26,965,714
2025-09-18	116.00	120.90	111.65	113.99	113.77	22,565,935
2025-09-17	114.01	116.88	111.71	114.73	114.51	15,657,544
2025-09-16	110.75	119.31	109.14	115.23	115.00	23,831,521
2025-09-15	116.31	116.60	108.00	111.31	111.09	26,055,177
2025-09-12	101.00	115.10	100.03	110.98	110.76	32,197,345
2025-09-11	92.120	97.800	92.120	97.500	97.309	11,011,365
2025-09-10	93.060	96.000	92.010	92.070	91.890	5,741,600
2025-09-09	95.900	96.180	92.810	93.060	92.878	6,050,131
2025-09-08	93.000	96.990	92.800	96.950	96.760	9,544,016
2025-09-05	87.000	94.960	86.310	93.590	93.407	10,479,064
2025-09-04	91.650	92.590	85.380	86.880	86.710	9,423,155
2025-09-03	94.890	95.590	91.710	92.070	91.890	6,237,930
2025-09-02	99.000	99.480	93.120	94.000	93.816	11,019,272
2025-09-01	98.510	101.96	96.860	100.14	99.944	14,624,162
2025-08-29	98.000	98.000	94.000	95.460	95.273	10,272,975
2025-08-28	96.880	99.180	94.700	98.640	98.447	13,267,324
2025-08-27	99.000	102.00	97.300	97.790	97.599	14,039,980
2025-08-26	97.700	101.70	97.000	98.710	98.517	12,614,442
2025-08-25	100.00	105.50	95.680	96.730	96.541	18,244,805
2025-08-22	92.060	96.600	92.050	96.600	96.411	13,122,806
2025-08-21	91.630	96.650	91.270	93.010	92.828	13,033,272
2025-08-20	90.580	92.780	88.880	92.780	92.598	10,151,256
2025-08-19	91.510	92.580	90.090	90.570	90.393	8,336,771
2025-08-18	90.790	92.700	89.600	91.500	91.321	11,774,936
2025-08-15	89.500	92.560	88.870	91.620	91.441	7,386,180
2025-08-14	89.490	95.120	89.450	90.260	90.083	13,102,569
2025-08-13	91.120	91.360	88.700	89.490	89.315	8,719,451
2025-08-12	90.090	92.860	87.290	91.110	90.932	8,963,064
2025-08-11	89.250	91.790	89.140	90.080	89.904	6,998,584
2025-08-08	87.940	89.300	87.850	88.480	88.307	3,663,936
2025-08-07	88.700	90.590	87.800	88.510	88.337	6,360,953
2025-08-06	89.000	89.480	87.770	89.230	89.055	4,442,447
2025-08-05	88.500	89.660	87.800	89.000	88.826	4,635,704
2025-08-04	87.000	90.150	86.800	88.300	88.127	5,518,041
2025-08-01	88.510	89.800	87.380	87.860	87.688	6,552,615
2025-07-31	90.100	93.660	89.010	89.280	89.105	8,542,323
2025-07-30	90.000	93.350	89.500	90.690	90.512	10,003,844
2025-07-29	85.770	92.500	85.320	91.030	90.852	12,531,027
2025-07-28	87.000	87.100	85.280	85.950	85.782	4,977,702
2025-07-25	85.650	87.800	85.290	87.200	87.029	7,890,707
2025-07-24	81.800	86.760	81.800	85.790	85.622	10,460,638
2025-07-23	81.300	82.930	81.070	81.680	81.520	4,594,749

← NewerPage 5 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.