Longmaster Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.810	17.860	14.740	17.290	17.166	52,638,213
2023-05-04	14.920	15.150	14.260	15.020	14.913	25,311,895
2023-04-28	13.600	15.070	13.570	14.850	14.744	33,344,300
2023-04-27	14.520	14.630	13.500	13.690	13.592	33,490,249
2023-04-26	14.850	15.730	14.420	14.910	14.803	39,886,249
2023-04-25	17.900	17.900	14.360	14.360	14.257	57,355,668
2023-04-24	16.910	18.180	16.610	17.950	17.822	30,979,475
2023-04-21	16.760	17.540	16.400	17.100	16.978	31,862,508
2023-04-20	16.260	16.700	16.130	16.650	16.531	16,488,211
2023-04-19	16.520	17.150	16.410	16.470	16.352	19,362,900
2023-04-18	16.940	17.060	16.250	16.640	16.521	15,307,300
2023-04-17	17.190	17.300	16.630	16.880	16.759	17,765,819
2023-04-14	17.880	17.880	16.890	17.290	17.166	30,038,137
2023-04-13	17.890	18.800	17.120	18.200	18.070	47,738,318
2023-04-12	17.820	18.590	17.620	17.870	17.742	51,551,309
2023-04-11	16.980	17.950	16.160	17.830	17.702	47,218,763
2023-04-10	17.680	18.580	16.910	16.970	16.849	61,755,688
2023-04-07	14.400	17.280	14.160	17.280	17.156	62,929,702
2023-04-06	14.250	14.730	14.100	14.400	14.297	16,175,511
2023-04-04	14.400	14.840	14.380	14.500	14.396	18,351,159
2023-04-03	14.150	14.620	14.080	14.580	14.476	20,652,933
2023-03-31	13.470	14.170	13.320	14.100	13.999	18,465,201
2023-03-30	14.040	14.130	13.330	13.340	13.245	22,193,489
2023-03-29	13.980	14.530	13.980	14.150	14.049	18,526,999
2023-03-28	14.200	14.380	13.860	13.980	13.880	18,866,090
2023-03-27	14.860	15.000	14.190	14.510	14.406	31,120,188
2023-03-24	15.160	15.580	14.550	14.800	14.694	40,303,030
2023-03-23	14.500	14.770	14.160	14.260	14.158	26,536,199
2023-03-22	14.130	14.500	13.960	14.420	14.317	32,943,267
2023-03-21	13.380	14.180	13.310	14.130	14.029	32,687,518
2023-03-20	13.650	13.880	13.180	13.210	13.115	20,611,978
2023-03-17	13.280	13.770	13.250	13.630	13.532	25,024,961
2023-03-16	13.350	13.870	13.160	13.400	13.304	22,273,273
2023-03-15	13.690	13.850	13.300	13.400	13.304	17,898,381
2023-03-14	13.550	14.200	13.480	13.550	13.453	25,015,146
2023-03-13	13.150	13.750	13.010	13.720	13.622	23,927,499
2023-03-10	13.030	13.640	13.020	13.310	13.215	20,427,500
2023-03-09	13.010	13.290	12.690	13.190	13.096	14,509,472
2023-03-08	12.910	13.200	12.810	13.090	12.996	11,708,700
2023-03-07	13.350	13.440	12.800	12.840	12.748	15,844,050
2023-03-06	13.700	13.700	13.310	13.430	13.334	13,938,524
2023-03-03	13.600	13.870	13.390	13.720	13.622	25,491,278
2023-03-02	13.050	14.230	13.010	13.900	13.801	40,283,611
2023-03-01	12.500	13.300	12.470	13.240	13.145	29,314,134
2023-02-28	12.550	12.700	12.370	12.570	12.480	13,790,433
2023-02-27	12.690	12.850	12.340	12.390	12.301	21,128,605
2023-02-24	13.150	13.290	12.940	13.010	12.917	18,952,364
2023-02-23	13.400	13.440	12.860	12.920	12.828	30,447,094
2023-02-22	13.900	14.040	13.200	13.660	13.562	34,620,799
2023-02-21	13.600	14.760	13.390	14.260	14.158	55,362,852
2023-02-20	13.210	13.720	12.950	13.630	13.532	49,290,497
2023-02-17	14.000	14.690	13.020	13.210	13.115	66,141,256
2023-02-16	12.690	14.460	12.690	14.460	14.357	73,165,915
2023-02-15	11.690	12.060	11.670	12.050	11.964	15,670,970
2023-02-14	11.790	11.860	11.620	11.680	11.596	6,807,200
2023-02-13	11.890	11.930	11.660	11.750	11.666	9,801,515
2023-02-10	11.820	12.120	11.760	11.890	11.805	11,000,300
2023-02-09	11.520	11.880	11.480	11.870	11.785	10,822,200
2023-02-08	12.100	12.290	11.550	11.620	11.537	20,185,636
2023-02-07	11.720	11.930	11.640	11.930	11.845	12,296,400

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0100 CNY
2025-06-23	0.0150 CNY
2024-10-21	0.0100 CNY
2024-07-12	0.0450 CNY
2022-06-01	0.0200 CNY
2021-06-11	0.0150 CNY
2020-06-19	0.0210 CNY
2019-05-24	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.