Shenzhen Longsys Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 240.83 | 248.77 | 234.98 | 242.80 | 242.80 | 12,237,743 |
| 2026-10-16 | 249.02 | 251.30 | 239.01 | 241.65 | 241.65 | 11,358,184 |
| 2026-10-15 | 245.02 | 251.58 | 241.42 | 244.00 | 244.00 | 11,238,857 |
| 2026-10-14 | 269.05 | 271.42 | 259.50 | 259.97 | 259.97 | 6,130,919 |
| 2026-10-13 | 264.48 | 275.66 | 258.00 | 271.20 | 271.20 | 9,141,356 |
| 2026-10-12 | 281.88 | 282.30 | 271.71 | 271.81 | 271.81 | 6,572,654 |
| 2026-10-09 | 285.80 | 286.66 | 270.39 | 284.00 | 284.00 | 10,180,956 |
| 2026-10-08 | 301.46 | 302.25 | 285.00 | 288.60 | 288.60 | 9,281,126 |
| 2026-09-30 | 317.00 | 317.00 | 300.94 | 301.93 | 301.93 | 7,527,897 |
| 2026-09-29 | 312.44 | 314.95 | 309.27 | 311.66 | 311.66 | 6,497,136 |
| 2026-09-28 | 330.12 | 330.86 | 311.51 | 312.00 | 312.00 | 9,040,838 |
| 2026-09-24 | 341.31 | 343.00 | 331.77 | 331.77 | 331.77 | 7,390,581 |
| 2026-09-23 | 353.00 | 354.44 | 345.26 | 346.00 | 346.00 | 8,338,708 |
| 2026-09-22 | 353.08 | 357.80 | 347.00 | 348.27 | 348.27 | 13,417,688 |
| 2026-09-21 | 350.40 | 355.90 | 344.44 | 347.79 | 347.79 | 10,914,813 |
| 2026-09-18 | 342.26 | 348.78 | 337.03 | 346.96 | 346.96 | 11,808,619 |
| 2026-09-17 | 336.00 | 341.59 | 333.30 | 335.09 | 335.09 | 6,231,313 |
| 2026-09-16 | 327.45 | 339.71 | 327.45 | 338.96 | 338.96 | 7,734,209 |
| 2026-09-15 | 331.00 | 335.80 | 327.70 | 328.50 | 328.50 | 6,523,985 |
| 2026-09-14 | 333.00 | 336.72 | 330.00 | 331.01 | 331.01 | 6,440,970 |
| 2026-09-11 | 340.00 | 341.50 | 330.00 | 339.55 | 339.55 | 9,625,081 |
| 2026-09-10 | 345.82 | 353.50 | 345.12 | 347.00 | 347.00 | 7,200,390 |
| 2026-09-09 | 359.00 | 362.77 | 347.18 | 348.03 | 348.03 | 9,468,604 |
| 2026-09-08 | 353.32 | 368.00 | 353.32 | 358.86 | 358.86 | 12,450,155 |
| 2026-09-07 | 355.19 | 359.53 | 353.80 | 358.22 | 358.22 | 10,426,494 |
| 2026-09-04 | 364.17 | 365.50 | 344.08 | 347.00 | 347.00 | 9,366,957 |
| 2026-09-03 | 365.13 | 365.99 | 356.02 | 359.63 | 359.63 | 6,334,413 |
| 2026-09-02 | 361.10 | 366.99 | 360.74 | 362.30 | 362.30 | 6,873,165 |
| 2026-09-01 | 381.00 | 381.70 | 369.10 | 369.18 | 369.18 | 7,874,992 |
| 2026-08-31 | 366.10 | 382.20 | 365.20 | 381.75 | 381.75 | 8,930,080 |
| 2026-08-28 | 380.00 | 386.88 | 376.69 | 376.88 | 376.88 | 11,301,107 |
| 2026-08-27 | 369.00 | 386.25 | 366.02 | 386.25 | 386.25 | 15,049,238 |
| 2026-08-26 | 370.04 | 371.60 | 363.10 | 364.20 | 364.20 | 7,294,626 |
| 2026-08-25 | 360.00 | 372.65 | 353.88 | 369.66 | 369.66 | 9,574,134 |
| 2026-08-24 | 380.00 | 380.99 | 355.87 | 364.90 | 364.90 | 12,652,013 |
| 2026-08-21 | 379.02 | 382.90 | 373.62 | 380.66 | 380.66 | 10,466,432 |
| 2026-08-20 | 385.00 | 386.53 | 375.76 | 379.01 | 379.01 | 10,200,213 |
| 2026-08-19 | 387.00 | 394.95 | 373.60 | 378.98 | 378.98 | 18,388,324 |
| 2026-08-18 | 421.00 | 423.97 | 408.02 | 412.18 | 412.18 | 17,888,079 |
| 2026-08-17 | 406.46 | 422.96 | 403.88 | 419.26 | 419.26 | 22,603,407 |
| 2026-08-14 | 408.11 | 414.00 | 400.00 | 406.45 | 406.45 | 15,407,385 |
| 2026-08-13 | 423.20 | 425.68 | 396.99 | 397.00 | 397.00 | 22,277,748 |
| 2026-08-12 | 418.05 | 423.62 | 401.50 | 414.30 | 414.30 | 20,345,784 |
| 2026-08-11 | 412.00 | 442.00 | 406.66 | 417.50 | 417.50 | 28,811,260 |
| 2026-08-10 | 408.50 | 413.88 | 392.88 | 412.50 | 412.50 | 29,378,582 |
| 2026-08-07 | 364.00 | 390.00 | 361.63 | 386.60 | 386.60 | 25,038,611 |
| 2026-08-06 | 346.16 | 372.99 | 344.51 | 366.33 | 366.33 | 19,924,768 |
| 2026-08-05 | 338.24 | 368.19 | 337.00 | 364.92 | 364.92 | 23,327,406 |
| 2026-08-04 | 323.11 | 338.50 | 317.01 | 336.05 | 336.05 | 18,463,043 |
| 2026-08-03 | 340.81 | 342.00 | 318.18 | 319.80 | 319.80 | 18,283,852 |
| 2026-07-31 | 384.18 | 386.88 | 346.90 | 346.99 | 346.99 | 30,982,186 |
| 2026-07-30 | 325.02 | 350.60 | 312.90 | 338.78 | 338.78 | 26,830,229 |
| 2026-07-29 | 334.77 | 336.60 | 308.00 | 329.63 | 329.63 | 20,971,604 |
| 2026-07-28 | 349.00 | 361.51 | 326.99 | 330.00 | 330.00 | 18,345,988 |
| 2026-07-27 | 365.06 | 375.66 | 348.90 | 373.90 | 373.90 | 14,247,877 |
| 2026-07-24 | 370.11 | 379.99 | 364.93 | 370.01 | 370.01 | 15,153,055 |
| 2026-07-23 | 394.01 | 397.80 | 372.43 | 375.85 | 375.85 | 16,572,699 |
| 2026-07-22 | 410.00 | 429.53 | 386.97 | 388.45 | 388.45 | 25,814,838 |
| 2026-07-21 | 384.00 | 422.00 | 338.66 | 421.86 | 421.86 | 25,931,792 |
| 2026-07-20 | 414.10 | 416.98 | 361.72 | 376.49 | 376.49 | 19,676,553 |
Page 1 of 17 · 1,016 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.