Longmaster Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.780	10.030	9.650	9.680	9.591	7,774,504
2022-05-10	9.500	9.700	9.410	9.680	9.591	4,837,500
2022-05-09	9.420	9.750	9.420	9.610	9.522	4,448,200
2022-05-06	9.230	9.620	9.100	9.530	9.442	6,380,590
2022-05-05	9.440	9.590	9.280	9.440	9.353	5,037,040
2022-04-29	9.200	9.510	9.160	9.410	9.324	6,293,100
2022-04-28	9.240	9.320	8.920	9.030	8.947	5,503,688
2022-04-27	8.800	9.310	8.650	9.300	9.215	7,065,700
2022-04-26	9.140	9.360	8.880	8.930	8.848	6,372,100
2022-04-25	9.980	9.980	9.100	9.110	9.026	8,162,108
2022-04-22	10.340	10.470	10.130	10.150	10.057	5,070,400
2022-04-21	10.880	10.990	10.300	10.400	10.304	6,547,153
2022-04-20	11.200	11.370	10.920	10.970	10.869	5,085,955
2022-04-19	11.220	11.300	11.000	11.200	11.097	3,900,100
2022-04-18	11.100	11.180	10.700	11.150	11.048	5,241,888
2022-04-15	11.540	11.540	11.030	11.150	11.048	8,520,768
2022-04-14	11.670	11.790	11.530	11.540	11.434	6,305,400
2022-04-13	12.150	12.200	11.550	11.550	11.444	9,464,300
2022-04-12	12.150	12.330	11.800	12.330	12.217	8,046,400
2022-04-11	12.150	12.340	11.700	11.950	11.840	8,377,000
2022-04-08	12.710	12.800	12.110	12.210	12.098	9,590,000
2022-04-07	13.310	13.380	12.660	12.660	12.544	8,913,500
2022-04-06	12.700	13.630	12.590	13.330	13.208	11,820,800
2022-04-01	13.580	13.620	12.830	12.870	12.752	16,530,886
2022-03-31	13.600	13.860	13.410	13.770	13.643	12,229,808
2022-03-30	13.500	13.720	13.200	13.690	13.564	9,703,996
2022-03-29	13.750	14.000	13.390	13.450	13.326	14,749,100
2022-03-28	14.610	14.900	13.750	13.880	13.752	22,046,906
2022-03-25	13.770	15.300	13.650	14.550	14.416	33,274,428
2022-03-24	13.920	14.000	13.490	13.540	13.416	11,932,015
2022-03-23	14.440	14.440	13.700	13.950	13.822	13,586,615
2022-03-22	13.980	14.480	13.800	14.250	14.119	17,877,900
2022-03-21	14.020	14.500	13.890	14.190	14.060	19,706,800
2022-03-18	13.930	14.240	13.660	13.970	13.842	16,349,700
2022-03-17	14.000	14.220	13.740	14.050	13.921	25,234,112
2022-03-16	13.600	14.370	13.360	14.150	14.020	32,477,306
2022-03-15	13.050	13.940	13.000	13.410	13.287	28,193,147
2022-03-14	13.100	13.580	13.000	13.110	12.990	15,269,400
2022-03-11	12.530	13.380	12.380	13.330	13.208	17,656,000
2022-03-10	12.770	12.990	12.550	12.550	12.435	10,499,900
2022-03-09	12.970	13.080	11.850	12.540	12.425	12,811,662
2022-03-08	13.400	13.430	12.500	12.840	12.722	12,850,256
2022-03-07	13.230	13.500	13.040	13.330	13.208	9,314,127
2022-03-04	13.490	13.820	13.230	13.300	13.178	12,296,000
2022-03-03	13.720	13.760	13.350	13.450	13.326	9,431,700
2022-03-02	13.560	13.870	13.250	13.580	13.455	13,580,700
2022-03-01	13.310	13.660	13.230	13.490	13.366	13,493,612
2022-02-28	13.400	13.570	13.120	13.390	13.267	11,520,100
2022-02-25	13.560	13.780	13.260	13.380	13.257	13,215,500
2022-02-24	14.280	14.350	13.120	13.380	13.257	26,684,759
2022-02-23	14.040	14.630	14.040	14.460	14.327	27,747,884
2022-02-22	14.930	15.380	14.400	14.700	14.565	53,391,708
2022-02-21	12.110	14.500	12.110	14.500	14.367	38,206,516
2022-02-18	11.730	12.090	11.720	12.080	11.969	9,153,498
2022-02-17	11.800	12.020	11.660	11.740	11.632	6,983,998
2022-02-16	11.950	12.110	11.780	11.920	11.810	5,633,998
2022-02-15	12.000	12.100	11.650	11.810	11.702	6,240,800
2022-02-14	11.680	12.040	11.600	11.940	11.830	5,837,198
2022-02-11	12.150	12.190	11.750	11.780	11.672	8,655,500
2022-02-10	12.200	12.260	12.010	12.200	12.088	7,133,900

← NewerPage 19 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.