Longmaster Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.660	11.920	11.630	11.790	11.706	10,325,400
2023-02-03	11.850	11.850	11.580	11.780	11.696	13,081,800
2023-02-02	11.800	11.820	11.580	11.640	11.557	11,459,026
2023-02-01	11.340	11.720	11.300	11.680	11.596	13,445,538
2023-01-31	11.350	11.420	11.230	11.340	11.259	9,008,094
2023-01-30	11.110	11.460	11.110	11.420	11.338	13,211,500
2023-01-20	10.930	11.140	10.910	11.030	10.951	7,501,500
2023-01-19	10.800	11.040	10.730	10.920	10.842	7,376,500
2023-01-18	10.680	10.870	10.640	10.800	10.723	5,201,900
2023-01-17	10.900	10.960	10.610	10.640	10.564	5,690,938
2023-01-16	10.740	10.970	10.730	10.840	10.762	5,382,400
2023-01-13	10.880	10.910	10.660	10.770	10.693	5,501,500
2023-01-12	10.850	11.080	10.770	10.830	10.753	5,739,300
2023-01-11	11.160	11.240	10.890	10.890	10.812	6,458,700
2023-01-10	11.290	11.290	11.000	11.150	11.070	5,449,300
2023-01-09	11.160	11.370	11.160	11.220	11.140	5,597,100
2023-01-06	11.300	11.360	11.110	11.150	11.070	8,705,315
2023-01-05	11.550	11.550	11.200	11.380	11.299	10,321,200
2023-01-04	11.440	11.620	11.310	11.550	11.467	11,117,500
2023-01-03	11.090	11.550	11.030	11.500	11.418	12,940,410
2022-12-30	11.220	11.400	11.060	11.090	11.011	11,546,600
2022-12-29	11.020	11.250	10.920	11.160	11.080	8,399,910
2022-12-28	11.140	11.350	10.960	11.060	10.981	10,269,300
2022-12-27	11.500	11.550	10.980	11.220	11.140	15,093,030
2022-12-26	11.600	11.750	11.420	11.470	11.388	10,418,600
2022-12-23	11.600	11.900	11.490	11.720	11.636	11,739,640
2022-12-22	11.790	11.930	11.450	11.570	11.487	14,026,500
2022-12-21	11.710	11.910	11.560	11.790	11.706	12,457,306
2022-12-20	11.950	12.270	11.600	11.730	11.646	14,519,359
2022-12-19	12.480	12.760	11.850	11.940	11.855	20,397,700
2022-12-16	12.150	12.770	12.150	12.390	12.301	25,052,583
2022-12-15	12.000	12.700	11.910	12.300	12.212	36,375,336
2022-12-14	12.780	12.950	11.820	11.920	11.835	46,933,476
2022-12-13	14.920	15.600	13.270	13.270	13.175	57,578,440
2022-12-12	14.550	15.050	13.710	14.040	13.940	45,062,702
2022-12-09	14.660	14.880	14.040	14.550	14.446	43,613,748
2022-12-08	15.580	15.580	13.320	14.500	14.396	61,556,140
2022-12-07	14.290	14.850	13.520	14.550	14.446	51,445,729
2022-12-06	12.580	14.860	12.580	14.250	14.148	65,409,572
2022-12-05	11.540	13.320	11.540	12.460	12.371	54,786,927
2022-12-02	10.420	11.320	10.330	11.100	11.021	22,442,242
2022-12-01	10.180	10.330	10.170	10.310	10.236	5,134,200
2022-11-30	10.160	10.260	10.060	10.120	10.048	4,725,800
2022-11-29	9.820	10.210	9.820	10.200	10.127	6,060,728
2022-11-28	9.880	10.000	9.770	9.850	9.780	3,874,600
2022-11-25	10.010	10.050	9.870	9.930	9.859	3,651,000
2022-11-24	10.090	10.160	9.980	10.040	9.968	3,459,700
2022-11-23	10.320	10.370	9.960	10.050	9.978	6,210,500
2022-11-22	10.470	10.650	10.250	10.320	10.246	5,818,200
2022-11-21	10.650	10.660	10.360	10.530	10.455	7,490,500
2022-11-18	10.920	11.090	10.600	10.670	10.594	11,934,432
2022-11-17	10.730	11.140	10.730	10.920	10.842	14,917,171
2022-11-16	10.510	10.920	10.490	10.570	10.494	10,980,206
2022-11-15	10.500	10.650	10.330	10.510	10.435	8,948,980
2022-11-14	10.080	10.500	10.030	10.400	10.326	8,701,867
2022-11-11	10.520	10.580	10.090	10.090	10.018	8,234,509
2022-11-10	9.980	10.400	9.930	10.300	10.226	7,243,532
2022-11-09	10.190	10.190	9.970	10.030	9.958	3,683,800
2022-11-08	9.940	10.230	9.870	10.190	10.117	6,072,459
2022-11-07	9.980	10.120	9.930	9.950	9.879	3,665,659

← NewerPage 16 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.