Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 94.020 | 96.000 | 92.000 | 95.990 | 95.802 | 11,906,506 |
| 2024-10-24 | 90.500 | 94.940 | 90.060 | 93.120 | 92.688 | 9,953,804 |
| 2024-10-23 | 92.000 | 93.780 | 90.800 | 91.210 | 90.787 | 8,010,976 |
| 2024-10-22 | 92.620 | 95.470 | 90.750 | 92.660 | 92.230 | 10,417,056 |
| 2024-10-21 | 94.000 | 98.250 | 91.900 | 93.110 | 92.678 | 17,515,875 |
| 2024-10-18 | 84.700 | 97.370 | 83.960 | 92.860 | 92.429 | 15,522,926 |
| 2024-10-17 | 86.050 | 86.880 | 83.800 | 83.890 | 83.501 | 7,012,356 |
| 2024-10-16 | 83.880 | 87.000 | 83.510 | 84.600 | 84.208 | 6,813,270 |
| 2024-10-15 | 88.260 | 91.000 | 86.500 | 87.000 | 86.597 | 9,910,235 |
| 2024-10-14 | 84.220 | 88.790 | 83.200 | 88.250 | 87.841 | 9,343,906 |
| 2024-10-11 | 89.000 | 91.290 | 82.890 | 84.020 | 83.630 | 9,641,485 |
| 2024-10-10 | 99.500 | 100.17 | 90.100 | 90.500 | 90.080 | 12,276,565 |
| 2024-10-09 | 101.00 | 116.91 | 94.700 | 98.800 | 98.342 | 21,426,896 |
| 2024-10-08 | 106.63 | 106.64 | 95.000 | 106.64 | 106.15 | 23,028,065 |
| 2024-09-30 | 77.530 | 88.990 | 77.520 | 88.870 | 88.458 | 14,604,663 |
| 2024-09-27 | 72.000 | 76.240 | 70.200 | 75.290 | 74.941 | 12,130,000 |
| 2024-09-26 | 65.200 | 70.040 | 65.010 | 70.040 | 69.715 | 10,978,572 |
| 2024-09-25 | 65.260 | 67.190 | 64.500 | 64.600 | 64.300 | 7,490,795 |
| 2024-09-24 | 60.900 | 65.000 | 60.590 | 64.970 | 64.669 | 8,006,384 |
| 2024-09-23 | 63.500 | 64.800 | 63.380 | 63.440 | 63.146 | 2,251,595 |
| 2024-09-20 | 64.690 | 65.270 | 63.400 | 64.020 | 63.723 | 2,734,884 |
| 2024-09-19 | 64.300 | 65.470 | 63.820 | 64.760 | 64.460 | 3,218,808 |
| 2024-09-18 | 64.490 | 64.760 | 62.990 | 63.800 | 63.504 | 2,355,791 |
| 2024-09-13 | 65.890 | 66.180 | 64.500 | 64.500 | 64.201 | 2,400,165 |
| 2024-09-12 | 67.320 | 67.430 | 65.560 | 65.590 | 65.286 | 2,467,723 |
| 2024-09-11 | 66.510 | 66.900 | 66.180 | 66.640 | 66.331 | 1,859,397 |
| 2024-09-10 | 66.390 | 67.330 | 65.340 | 66.920 | 66.610 | 2,815,093 |
| 2024-09-09 | 65.800 | 66.860 | 65.650 | 66.230 | 65.923 | 2,363,671 |
| 2024-09-06 | 68.700 | 68.970 | 66.240 | 66.300 | 65.993 | 4,116,780 |
| 2024-09-05 | 68.710 | 69.580 | 68.320 | 68.840 | 68.521 | 2,430,200 |
| 2024-09-04 | 68.960 | 69.970 | 68.030 | 68.620 | 68.302 | 3,612,200 |
| 2024-09-03 | 69.080 | 70.500 | 69.070 | 69.880 | 69.556 | 3,070,950 |
| 2024-09-02 | 73.000 | 73.490 | 69.200 | 69.290 | 68.969 | 5,433,321 |
| 2024-08-30 | 70.780 | 74.040 | 70.580 | 73.400 | 73.060 | 6,082,486 |
| 2024-08-29 | 69.750 | 71.140 | 69.030 | 70.720 | 70.392 | 3,797,122 |
| 2024-08-28 | 69.790 | 71.160 | 69.560 | 70.020 | 69.695 | 2,980,100 |
| 2024-08-27 | 70.800 | 71.760 | 69.790 | 70.260 | 69.934 | 4,668,676 |
| 2024-08-26 | 70.790 | 71.470 | 69.300 | 70.080 | 69.755 | 2,670,799 |
| 2024-08-23 | 70.260 | 71.500 | 69.690 | 70.820 | 70.492 | 2,859,296 |
| 2024-08-22 | 71.310 | 71.610 | 69.660 | 70.780 | 70.452 | 3,192,584 |
| 2024-08-21 | 71.800 | 72.720 | 70.900 | 71.060 | 70.730 | 3,234,463 |
| 2024-08-20 | 73.880 | 73.880 | 72.060 | 72.340 | 72.005 | 2,460,014 |
| 2024-08-19 | 73.600 | 74.750 | 73.260 | 73.550 | 73.209 | 2,548,785 |
| 2024-08-16 | 74.960 | 75.480 | 74.010 | 74.010 | 73.667 | 3,027,705 |
| 2024-08-15 | 73.310 | 75.300 | 73.100 | 74.700 | 74.354 | 3,610,150 |
| 2024-08-14 | 74.300 | 74.960 | 73.770 | 73.860 | 73.517 | 2,601,529 |
| 2024-08-13 | 73.050 | 74.600 | 72.950 | 74.280 | 73.936 | 3,063,523 |
| 2024-08-12 | 72.750 | 73.600 | 72.210 | 72.830 | 72.492 | 2,221,714 |
| 2024-08-09 | 74.670 | 75.000 | 73.130 | 73.130 | 72.791 | 3,255,166 |
| 2024-08-08 | 72.310 | 74.380 | 71.860 | 73.410 | 73.070 | 3,245,764 |
| 2024-08-07 | 74.000 | 74.870 | 73.100 | 73.250 | 72.910 | 3,054,607 |
| 2024-08-06 | 75.600 | 75.910 | 73.500 | 74.480 | 74.135 | 3,733,414 |
| 2024-08-05 | 78.750 | 79.440 | 73.880 | 73.890 | 73.547 | 6,400,930 |
| 2024-08-02 | 82.150 | 82.770 | 79.840 | 79.950 | 79.579 | 4,607,345 |
| 2024-08-01 | 84.510 | 84.620 | 82.680 | 83.440 | 83.053 | 4,949,033 |
| 2024-07-31 | 80.710 | 84.190 | 80.310 | 83.980 | 83.591 | 6,229,612 |
| 2024-07-30 | 80.010 | 80.940 | 78.080 | 80.920 | 80.545 | 3,875,291 |
| 2024-07-29 | 80.240 | 81.300 | 79.780 | 79.910 | 79.539 | 3,329,429 |
| 2024-07-26 | 80.000 | 81.010 | 79.330 | 80.720 | 80.346 | 4,025,706 |
| 2024-07-25 | 81.530 | 81.750 | 79.510 | 79.980 | 79.609 | 4,706,964 |
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.