Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 81.880 | 82.230 | 81.000 | 81.480 | 81.320 | 3,663,750 |
| 2025-01-17 | 80.320 | 82.360 | 79.800 | 81.210 | 81.051 | 5,166,800 |
| 2025-01-16 | 81.620 | 81.940 | 79.830 | 80.410 | 80.253 | 4,116,347 |
| 2025-01-15 | 82.010 | 82.750 | 80.790 | 80.910 | 80.752 | 4,659,170 |
| 2025-01-14 | 80.000 | 82.990 | 79.200 | 82.440 | 82.279 | 5,567,000 |
| 2025-01-13 | 78.300 | 79.910 | 77.400 | 79.300 | 79.145 | 3,194,613 |
| 2025-01-10 | 81.650 | 83.990 | 79.920 | 79.920 | 79.764 | 5,518,419 |
| 2025-01-09 | 80.000 | 85.810 | 79.420 | 82.880 | 82.718 | 7,323,806 |
| 2025-01-08 | 79.980 | 81.500 | 77.180 | 80.750 | 80.592 | 4,694,513 |
| 2025-01-07 | 79.000 | 81.170 | 78.800 | 80.820 | 80.662 | 3,883,424 |
| 2025-01-06 | 79.970 | 80.850 | 78.080 | 78.700 | 78.546 | 3,300,459 |
| 2025-01-03 | 82.260 | 83.370 | 79.970 | 79.980 | 79.823 | 4,888,819 |
| 2025-01-02 | 86.000 | 86.010 | 81.020 | 82.260 | 82.099 | 5,628,843 |
| 2024-12-31 | 91.300 | 91.790 | 86.000 | 86.000 | 85.832 | 7,509,084 |
| 2024-12-30 | 92.500 | 93.870 | 91.360 | 91.380 | 91.201 | 5,493,162 |
| 2024-12-27 | 96.000 | 97.200 | 93.190 | 93.400 | 93.217 | 8,781,971 |
| 2024-12-26 | 93.000 | 96.580 | 91.150 | 96.160 | 95.972 | 9,226,755 |
| 2024-12-25 | 95.460 | 97.300 | 92.680 | 92.780 | 92.598 | 7,853,848 |
| 2024-12-24 | 94.160 | 96.540 | 90.100 | 96.500 | 96.311 | 10,446,701 |
| 2024-12-23 | 95.260 | 98.880 | 93.510 | 93.950 | 93.766 | 10,968,195 |
| 2024-12-20 | 92.400 | 98.000 | 92.030 | 95.260 | 95.073 | 14,173,433 |
| 2024-12-19 | 90.010 | 94.000 | 89.500 | 93.320 | 93.137 | 12,166,315 |
| 2024-12-18 | 88.450 | 92.900 | 85.900 | 92.000 | 91.820 | 11,758,962 |
| 2024-12-17 | 88.080 | 90.100 | 86.500 | 87.870 | 87.698 | 5,667,868 |
| 2024-12-16 | 90.500 | 92.300 | 87.550 | 88.060 | 87.888 | 8,247,469 |
| 2024-12-13 | 87.310 | 93.000 | 87.150 | 91.450 | 91.271 | 15,220,700 |
| 2024-12-12 | 89.020 | 89.490 | 87.600 | 88.460 | 88.287 | 4,882,950 |
| 2024-12-11 | 87.780 | 90.300 | 87.010 | 88.990 | 88.816 | 5,068,306 |
| 2024-12-10 | 93.000 | 93.000 | 88.220 | 88.360 | 88.187 | 5,957,638 |
| 2024-12-09 | 89.000 | 89.850 | 87.150 | 88.840 | 88.666 | 4,111,479 |
| 2024-12-06 | 88.000 | 89.880 | 86.000 | 89.670 | 89.494 | 5,999,910 |
| 2024-12-05 | 86.540 | 88.480 | 86.540 | 87.720 | 87.548 | 4,606,300 |
| 2024-12-04 | 90.980 | 92.730 | 88.270 | 88.310 | 88.137 | 7,883,028 |
| 2024-12-03 | 88.870 | 89.910 | 87.570 | 88.620 | 88.446 | 5,335,271 |
| 2024-12-02 | 88.190 | 89.580 | 87.370 | 89.040 | 88.866 | 5,998,056 |
| 2024-11-29 | 89.000 | 90.350 | 86.310 | 88.260 | 88.087 | 9,026,177 |
| 2024-11-28 | 86.100 | 90.600 | 85.670 | 88.870 | 88.696 | 8,439,808 |
| 2024-11-27 | 83.700 | 86.300 | 82.200 | 86.260 | 86.091 | 5,069,165 |
| 2024-11-26 | 83.750 | 85.640 | 83.000 | 84.000 | 83.836 | 4,732,100 |
| 2024-11-25 | 83.330 | 84.210 | 81.010 | 83.750 | 83.586 | 5,017,400 |
| 2024-11-22 | 87.580 | 88.200 | 83.000 | 83.000 | 82.837 | 6,821,188 |
| 2024-11-21 | 88.500 | 89.470 | 86.260 | 87.520 | 87.349 | 5,391,113 |
| 2024-11-20 | 88.080 | 89.500 | 87.660 | 88.680 | 88.506 | 5,795,770 |
| 2024-11-19 | 86.500 | 88.960 | 85.120 | 88.960 | 88.786 | 6,348,374 |
| 2024-11-18 | 89.740 | 90.590 | 85.100 | 85.870 | 85.702 | 7,100,361 |
| 2024-11-15 | 93.400 | 95.340 | 89.600 | 89.740 | 89.564 | 9,188,010 |
| 2024-11-14 | 95.300 | 99.630 | 94.650 | 95.000 | 94.814 | 13,331,340 |
| 2024-11-13 | 92.910 | 96.100 | 91.650 | 95.770 | 95.582 | 10,043,334 |
| 2024-11-12 | 97.200 | 97.800 | 92.400 | 93.210 | 93.027 | 11,547,732 |
| 2024-11-11 | 93.060 | 97.440 | 92.100 | 96.680 | 96.491 | 14,095,426 |
| 2024-11-08 | 91.920 | 94.100 | 90.630 | 92.010 | 91.830 | 12,316,823 |
| 2024-11-07 | 87.750 | 89.980 | 87.050 | 89.710 | 89.534 | 8,075,058 |
| 2024-11-06 | 88.160 | 89.880 | 87.030 | 87.760 | 87.588 | 10,307,556 |
| 2024-11-05 | 85.100 | 88.500 | 84.300 | 88.060 | 87.888 | 9,148,437 |
| 2024-11-04 | 83.470 | 85.840 | 83.110 | 85.100 | 84.933 | 5,714,232 |
| 2024-11-01 | 87.000 | 87.780 | 83.480 | 83.480 | 83.317 | 8,419,301 |
| 2024-10-31 | 87.450 | 89.330 | 86.010 | 88.070 | 87.898 | 8,446,988 |
| 2024-10-30 | 88.880 | 90.040 | 86.500 | 87.730 | 87.558 | 8,580,684 |
| 2024-10-29 | 91.960 | 93.000 | 89.060 | 89.060 | 88.886 | 11,785,937 |
| 2024-10-28 | 95.000 | 95.750 | 93.300 | 94.090 | 93.906 | 8,573,197 |
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.