Longmaster Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.970	10.040	9.840	9.980	9.909	3,635,500
2022-11-03	9.930	10.000	9.820	9.950	9.879	4,160,603
2022-11-02	9.950	10.180	9.950	9.990	9.919	5,864,200
2022-11-01	9.860	10.140	9.710	10.050	9.978	9,392,300
2022-10-31	9.540	9.960	9.460	9.790	9.720	6,279,900
2022-10-28	9.880	9.890	9.510	9.550	9.482	5,046,650
2022-10-27	9.650	9.950	9.580	9.860	9.789	6,468,400
2022-10-26	9.270	9.780	9.180	9.680	9.611	5,960,200
2022-10-25	9.340	9.490	9.150	9.220	9.154	3,280,400
2022-10-24	9.540	9.660	9.330	9.340	9.273	2,988,100
2022-10-21	9.530	9.620	9.380	9.510	9.442	2,251,400
2022-10-20	9.450	9.660	9.360	9.550	9.482	3,427,800
2022-10-19	9.500	9.580	9.320	9.460	9.392	2,740,860
2022-10-18	9.560	9.600	9.400	9.470	9.402	3,017,466
2022-10-17	9.290	9.620	9.250	9.540	9.472	4,279,306
2022-10-14	9.100	9.400	9.070	9.330	9.263	4,316,700
2022-10-13	8.910	9.190	8.830	9.090	9.025	4,112,900
2022-10-12	8.590	8.950	8.510	8.920	8.856	3,264,250
2022-10-11	8.440	8.590	8.360	8.570	8.509	2,121,100
2022-10-10	8.850	8.850	8.410	8.440	8.380	2,626,900
2022-09-30	8.760	8.850	8.690	8.690	8.628	2,064,100
2022-09-29	8.830	8.920	8.640	8.710	8.648	2,887,384
2022-09-28	8.980	9.050	8.730	8.770	8.707	3,171,531
2022-09-27	8.680	9.000	8.680	8.990	8.926	3,623,000
2022-09-26	8.800	8.880	8.660	8.680	8.618	4,575,300
2022-09-23	9.240	9.290	8.900	8.930	8.866	3,607,200
2022-09-22	9.270	9.400	9.210	9.240	9.174	3,067,700
2022-09-21	9.210	9.380	8.960	9.360	9.293	3,789,431
2022-09-20	9.250	9.370	9.190	9.280	9.214	2,982,915
2022-09-19	9.580	9.700	9.130	9.240	9.174	5,576,287
2022-09-16	9.860	9.950	9.620	9.640	9.571	4,214,403
2022-09-15	10.000	10.100	9.720	9.890	9.819	4,406,200
2022-09-14	10.050	10.080	9.850	10.000	9.928	4,226,400
2022-09-13	10.100	10.330	10.090	10.130	10.058	4,778,300
2022-09-09	9.950	10.200	9.930	10.090	10.018	3,759,400
2022-09-08	10.090	10.150	9.930	9.980	9.909	3,033,700
2022-09-07	10.220	10.230	10.000	10.110	10.038	4,427,923
2022-09-06	10.230	10.300	10.130	10.250	10.177	4,074,000
2022-09-05	10.400	10.460	10.160	10.240	10.167	5,034,500
2022-09-02	10.140	10.380	10.080	10.380	10.306	6,274,098
2022-09-01	10.300	10.380	10.060	10.140	10.067	5,975,098
2022-08-31	10.090	10.400	10.040	10.310	10.236	9,949,361
2022-08-30	9.970	10.290	9.920	10.130	10.058	5,548,870
2022-08-29	9.880	9.960	9.750	9.950	9.879	3,233,700
2022-08-26	9.840	10.250	9.840	10.020	9.948	5,758,200
2022-08-25	9.970	10.030	9.680	9.800	9.730	4,072,300
2022-08-24	10.200	10.330	9.940	9.940	9.869	4,746,161
2022-08-23	10.200	10.330	10.150	10.210	10.137	3,767,067
2022-08-22	10.230	10.440	10.150	10.240	10.167	4,321,800
2022-08-19	10.420	10.600	10.300	10.350	10.276	6,901,706
2022-08-18	10.270	10.450	10.130	10.350	10.276	4,218,002
2022-08-17	10.280	10.340	10.180	10.340	10.266	3,310,600
2022-08-16	10.260	10.310	10.180	10.250	10.177	3,209,584
2022-08-15	10.400	10.400	10.200	10.250	10.177	3,922,600
2022-08-12	10.400	10.520	10.320	10.390	10.316	3,982,984
2022-08-11	10.350	10.450	10.280	10.370	10.296	5,137,040
2022-08-10	10.230	10.320	10.130	10.250	10.177	3,099,600
2022-08-09	10.340	10.380	10.130	10.230	10.157	3,430,440
2022-08-08	10.270	10.340	10.190	10.310	10.236	3,013,300
2022-08-05	10.000	10.270	9.980	10.270	10.197	5,066,000

← NewerPage 17 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.