Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 81.530 | 82.200 | 80.950 | 81.210 | 81.051 | 3,495,680 |
| 2025-07-21 | 81.870 | 81.960 | 80.680 | 81.380 | 81.221 | 3,858,047 |
| 2025-07-18 | 83.120 | 83.730 | 81.010 | 81.350 | 81.191 | 5,135,242 |
| 2025-07-17 | 83.130 | 83.530 | 82.500 | 83.220 | 83.057 | 4,478,125 |
| 2025-07-16 | 82.010 | 84.190 | 81.720 | 83.270 | 83.107 | 5,891,244 |
| 2025-07-15 | 81.000 | 82.570 | 80.000 | 81.850 | 81.690 | 5,180,700 |
| 2025-07-14 | 81.600 | 83.390 | 80.690 | 81.360 | 81.201 | 4,152,834 |
| 2025-07-11 | 80.560 | 82.070 | 79.800 | 81.590 | 81.430 | 5,393,616 |
| 2025-07-10 | 81.480 | 82.180 | 80.380 | 80.530 | 80.372 | 5,329,159 |
| 2025-07-09 | 83.880 | 83.890 | 81.610 | 81.980 | 81.819 | 5,478,435 |
| 2025-07-08 | 83.530 | 84.960 | 83.030 | 83.680 | 83.516 | 5,926,616 |
| 2025-07-07 | 83.620 | 84.200 | 81.580 | 82.500 | 82.338 | 5,417,765 |
| 2025-07-04 | 85.000 | 85.500 | 82.580 | 83.650 | 83.486 | 7,397,925 |
| 2025-07-03 | 83.100 | 85.850 | 82.810 | 85.800 | 85.632 | 7,817,647 |
| 2025-07-02 | 84.100 | 84.600 | 81.880 | 83.200 | 83.037 | 9,226,147 |
| 2025-07-01 | 87.990 | 92.130 | 85.050 | 85.090 | 84.923 | 14,073,077 |
| 2025-06-30 | 85.300 | 89.010 | 84.300 | 87.490 | 87.319 | 11,077,864 |
| 2025-06-27 | 83.220 | 87.500 | 81.930 | 84.950 | 84.784 | 14,536,442 |
| 2025-06-26 | 82.280 | 83.970 | 80.600 | 82.750 | 82.588 | 9,887,126 |
| 2025-06-25 | 83.000 | 83.540 | 81.500 | 82.690 | 82.528 | 9,705,405 |
| 2025-06-24 | 81.970 | 82.890 | 79.900 | 81.900 | 81.740 | 10,159,319 |
| 2025-06-23 | 79.400 | 83.000 | 79.260 | 81.310 | 81.151 | 10,994,167 |
| 2025-06-20 | 79.130 | 80.980 | 78.110 | 80.000 | 79.843 | 11,524,902 |
| 2025-06-19 | 80.400 | 80.490 | 78.010 | 79.450 | 79.294 | 11,056,055 |
| 2025-06-18 | 76.200 | 81.400 | 76.000 | 80.340 | 80.183 | 15,962,188 |
| 2025-06-17 | 72.470 | 77.000 | 72.000 | 76.500 | 76.350 | 12,804,145 |
| 2025-06-16 | 71.000 | 72.880 | 70.760 | 71.610 | 71.470 | 3,485,334 |
| 2025-06-13 | 72.500 | 73.280 | 71.020 | 71.230 | 71.091 | 4,639,142 |
| 2025-06-12 | 73.250 | 74.500 | 72.750 | 73.320 | 73.176 | 4,060,298 |
| 2025-06-11 | 72.000 | 74.990 | 72.000 | 73.330 | 73.186 | 4,956,206 |
| 2025-06-10 | 73.800 | 73.850 | 71.010 | 72.100 | 71.959 | 5,166,700 |
| 2025-06-09 | 74.130 | 74.450 | 72.960 | 73.900 | 73.755 | 4,843,424 |
| 2025-06-06 | 72.450 | 75.260 | 71.730 | 73.470 | 73.326 | 8,416,596 |
| 2025-06-05 | 71.300 | 73.200 | 70.980 | 72.400 | 72.258 | 5,977,784 |
| 2025-06-04 | 70.750 | 72.080 | 70.650 | 71.000 | 70.861 | 4,166,682 |
| 2025-06-03 | 70.130 | 72.000 | 70.100 | 70.750 | 70.611 | 2,565,479 |
| 2025-05-30 | 72.690 | 72.890 | 70.700 | 71.180 | 71.041 | 3,176,702 |
| 2025-05-29 | 71.900 | 73.460 | 71.900 | 73.000 | 72.857 | 4,158,087 |
| 2025-05-28 | 71.500 | 72.630 | 71.440 | 71.900 | 71.759 | 2,077,193 |
| 2025-05-27 | 72.980 | 73.010 | 71.450 | 71.670 | 71.530 | 2,355,858 |
| 2025-05-26 | 72.990 | 73.780 | 72.560 | 73.060 | 72.917 | 2,369,698 |
| 2025-05-23 | 74.510 | 74.560 | 73.100 | 73.140 | 72.997 | 2,551,898 |
| 2025-05-22 | 75.010 | 76.280 | 74.300 | 74.420 | 74.274 | 2,254,700 |
| 2025-05-21 | 76.240 | 76.430 | 74.560 | 75.250 | 75.103 | 3,069,356 |
| 2025-05-20 | 76.230 | 76.800 | 75.680 | 76.240 | 76.091 | 2,139,501 |
| 2025-05-19 | 76.550 | 76.810 | 75.300 | 76.220 | 76.071 | 2,352,644 |
| 2025-05-16 | 76.510 | 77.390 | 76.220 | 76.520 | 76.370 | 2,650,236 |
| 2025-05-15 | 80.450 | 80.450 | 76.750 | 76.900 | 76.749 | 4,016,166 |
| 2025-05-14 | 80.380 | 80.800 | 78.720 | 79.910 | 79.754 | 3,774,500 |
| 2025-05-13 | 80.640 | 81.680 | 79.220 | 79.390 | 79.235 | 4,967,400 |
| 2025-05-12 | 78.600 | 80.490 | 78.020 | 79.250 | 79.095 | 3,137,998 |
| 2025-05-09 | 79.810 | 79.880 | 77.020 | 77.560 | 77.408 | 3,847,470 |
| 2025-05-08 | 79.600 | 80.200 | 78.900 | 79.810 | 79.654 | 2,913,350 |
| 2025-05-07 | 81.680 | 81.800 | 78.750 | 79.500 | 79.344 | 4,807,511 |
| 2025-05-06 | 77.140 | 80.850 | 77.030 | 80.080 | 79.923 | 6,513,563 |
| 2025-04-30 | 75.150 | 78.270 | 75.020 | 77.910 | 77.757 | 5,916,400 |
| 2025-04-29 | 73.200 | 75.470 | 72.720 | 75.400 | 75.252 | 4,592,000 |
| 2025-04-28 | 73.000 | 74.470 | 72.000 | 73.650 | 73.506 | 7,522,526 |
| 2025-04-25 | 76.980 | 78.600 | 76.850 | 77.450 | 77.298 | 5,402,069 |
| 2025-04-24 | 79.470 | 79.500 | 76.880 | 76.980 | 76.829 | 5,405,696 |
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.