Shenzhen Longsys Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	78.690	80.150	77.930	79.210	79.055	5,207,000
2025-04-22	78.690	79.090	77.100	77.900	77.747	4,460,402
2025-04-21	77.320	79.220	76.300	79.090	78.935	4,387,402
2025-04-18	77.110	77.700	76.010	76.900	76.749	2,934,000
2025-04-17	77.000	79.450	77.000	77.420	77.268	3,831,588
2025-04-16	78.500	79.790	76.730	77.900	77.747	4,061,994
2025-04-15	79.730	80.140	78.500	79.150	78.995	3,913,140
2025-04-14	82.130	82.140	79.600	79.950	79.793	7,372,194
2025-04-11	74.920	81.800	74.580	79.640	79.484	11,062,700
2025-04-10	76.500	78.460	75.580	76.200	76.051	8,910,912
2025-04-09	68.880	74.500	67.260	73.740	73.596	9,988,600
2025-04-08	74.190	76.500	70.010	71.910	71.769	11,672,324
2025-04-07	85.000	85.940	72.480	72.480	72.338	10,693,548
2025-04-03	91.440	93.340	88.880	90.600	90.423	5,053,467
2025-04-02	92.060	93.770	91.500	92.830	92.648	3,800,169
2025-04-01	92.990	93.870	91.720	91.990	91.810	4,253,343
2025-03-31	91.950	93.700	90.800	92.560	92.379	3,803,267
2025-03-28	94.710	95.300	92.080	92.200	92.019	5,548,950
2025-03-27	94.980	97.920	94.330	94.900	94.714	5,620,900
2025-03-26	94.500	97.180	94.500	94.940	94.754	4,102,492
2025-03-25	97.100	97.930	93.800	94.500	94.315	4,336,165
2025-03-24	98.510	99.730	95.100	97.220	97.030	6,238,600
2025-03-21	102.00	102.00	97.880	99.720	99.525	9,570,200
2025-03-20	105.00	105.13	102.44	102.87	102.67	5,546,459
2025-03-19	106.12	108.80	104.84	105.87	105.66	5,757,393
2025-03-18	108.95	113.94	107.00	107.09	106.88	9,612,809
2025-03-17	108.00	110.08	106.55	108.99	108.78	7,682,694
2025-03-14	102.79	108.60	102.36	108.37	108.16	10,331,918
2025-03-13	106.00	107.80	101.30	102.22	102.02	8,332,678
2025-03-12	108.03	111.00	106.60	106.60	106.39	8,169,027
2025-03-11	107.50	109.60	105.35	107.33	107.12	7,505,555
2025-03-10	107.85	110.76	105.60	109.90	109.68	10,877,535
2025-03-07	102.00	111.39	101.00	107.78	107.57	16,588,424
2025-03-06	104.00	110.30	103.51	103.63	103.43	11,579,334
2025-03-05	104.88	105.88	101.16	103.33	103.13	9,280,138
2025-03-04	97.600	107.78	96.500	105.94	105.73	15,860,906
2025-03-03	103.34	105.00	98.980	101.49	101.29	13,077,829
2025-02-28	102.98	107.56	100.05	102.30	102.10	20,004,334
2025-02-27	103.20	107.39	99.520	104.54	104.34	13,827,257
2025-02-26	101.97	104.33	98.500	103.20	103.00	12,323,956
2025-02-25	101.00	105.93	99.880	101.72	101.52	13,095,328
2025-02-24	97.510	104.98	97.500	103.46	103.26	21,614,487
2025-02-21	95.630	99.600	94.700	97.300	97.109	15,475,978
2025-02-20	95.660	96.050	93.050	95.630	95.443	10,382,801
2025-02-19	90.000	96.590	89.940	95.670	95.483	16,764,799
2025-02-18	92.980	92.980	88.900	89.430	89.255	10,593,838
2025-02-17	91.320	94.500	89.140	94.130	93.946	15,410,005
2025-02-14	85.200	90.880	84.280	89.880	89.704	10,453,180
2025-02-13	87.990	88.450	85.400	85.420	85.253	5,569,880
2025-02-12	85.600	87.740	85.230	87.720	87.548	6,297,780
2025-02-11	88.020	88.200	85.690	85.910	85.742	5,873,903
2025-02-10	87.660	88.960	87.010	88.390	88.217	6,004,851
2025-02-07	87.000	89.500	86.180	87.360	87.189	9,630,401
2025-02-06	85.000	88.000	84.610	87.800	87.628	7,773,053
2025-02-05	85.000	87.360	84.060	85.550	85.382	7,153,726
2025-01-27	84.500	85.500	82.950	83.110	82.947	4,940,548
2025-01-24	82.160	85.410	81.500	85.330	85.163	7,474,581
2025-01-23	83.510	84.880	82.060	82.060	81.899	5,131,345
2025-01-22	82.500	83.440	82.000	82.630	82.468	4,349,400
2025-01-21	81.900	83.520	81.520	83.200	83.037	5,544,520

← NewerPage 7 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.