Longmaster Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.100	12.390	11.920	12.270	12.157	10,759,000
2022-02-08	11.510	12.140	11.370	12.120	12.009	11,073,700
2022-02-07	11.840	11.840	11.480	11.590	11.484	7,083,000
2022-01-28	11.160	11.840	11.030	11.580	11.474	13,002,900
2022-01-27	12.620	13.000	11.520	11.540	11.434	16,406,804
2022-01-26	12.310	12.660	11.430	11.790	11.682	19,635,600
2022-01-25	13.640	13.830	12.680	12.700	12.583	18,923,659
2022-01-24	14.180	14.380	13.810	13.900	13.772	15,444,707
2022-01-21	14.080	14.380	13.830	14.110	13.980	18,064,459
2022-01-20	14.840	14.860	13.980	14.090	13.961	23,933,604
2022-01-19	13.350	15.570	13.300	14.760	14.624	37,124,386
2022-01-18	13.790	14.380	13.510	13.580	13.455	28,022,304
2022-01-17	12.920	13.760	12.880	13.640	13.515	17,610,177
2022-01-14	12.930	13.240	12.810	12.880	12.762	7,834,200
2022-01-13	13.100	13.190	12.950	12.950	12.831	7,161,011
2022-01-12	12.820	13.300	12.660	13.070	12.950	9,487,203
2022-01-11	12.830	13.270	12.700	12.800	12.682	8,979,312
2022-01-10	12.800	12.970	12.400	12.760	12.643	8,900,612
2022-01-07	13.440	13.660	12.820	12.830	12.712	11,783,300
2022-01-06	13.500	13.570	13.160	13.360	13.237	9,644,700
2022-01-05	13.590	13.700	13.300	13.630	13.505	16,637,900
2022-01-04	13.450	13.700	13.210	13.500	13.376	15,007,800
2021-12-31	13.440	13.480	13.060	13.250	13.128	16,201,359
2021-12-30	12.260	13.400	12.210	13.190	13.069	23,334,854
2021-12-29	12.280	12.470	12.070	12.270	12.157	6,660,200
2021-12-28	12.000	12.730	12.000	12.320	12.207	10,798,309
2021-12-27	12.630	12.640	11.800	12.030	11.919	14,076,002
2021-12-24	13.080	13.200	12.550	12.620	12.504	9,041,650
2021-12-23	13.200	13.220	12.980	13.000	12.881	9,173,900
2021-12-22	12.630	13.670	12.630	13.250	13.128	19,182,987
2021-12-21	12.600	12.830	12.600	12.700	12.583	6,406,200
2021-12-20	12.910	13.050	12.500	12.600	12.484	8,391,915
2021-12-17	13.260	13.330	12.980	13.010	12.890	10,132,900
2021-12-16	13.030	13.500	12.950	13.310	13.188	12,304,237
2021-12-15	13.220	13.280	13.000	13.000	12.881	11,353,361
2021-12-14	12.890	13.430	12.710	13.380	13.257	16,033,386
2021-12-13	12.900	13.190	12.750	13.030	12.910	9,594,300
2021-12-10	13.060	13.230	12.850	12.950	12.831	11,362,232
2021-12-09	13.120	13.480	12.950	13.290	13.168	19,061,632
2021-12-08	13.090	13.150	12.740	13.050	12.930	14,385,600
2021-12-07	12.150	13.510	12.110	13.000	12.881	26,292,588
2021-12-06	12.620	12.770	12.110	12.150	12.038	9,395,809
2021-12-03	12.410	12.850	12.380	12.520	12.405	9,528,700
2021-12-02	12.950	12.950	12.310	12.350	12.237	10,796,009
2021-12-01	12.720	12.920	12.550	12.820	12.702	13,294,328
2021-11-30	12.040	12.780	12.000	12.760	12.643	17,612,666
2021-11-29	11.980	12.290	11.900	12.050	11.939	6,117,400
2021-11-26	12.370	12.500	12.010	12.160	12.048	8,409,033
2021-11-25	12.170	12.660	12.170	12.450	12.336	9,487,200
2021-11-24	12.260	12.420	12.090	12.250	12.137	7,661,963
2021-11-23	12.080	12.420	11.730	12.380	12.266	12,539,932
2021-11-22	11.940	12.250	11.820	12.210	12.098	8,196,109
2021-11-19	11.960	12.190	11.960	11.980	11.870	8,777,100
2021-11-18	12.980	12.990	12.000	12.000	11.890	17,165,100
2021-11-17	12.860	13.030	12.720	12.920	12.801	10,002,564
2021-11-16	12.990	13.200	12.700	12.990	12.871	14,696,041
2021-11-15	12.630	13.240	12.520	13.130	13.009	19,557,816
2021-11-12	12.560	12.660	12.420	12.600	12.484	11,101,710
2021-11-11	12.610	12.930	12.510	12.640	12.524	15,465,608
2021-11-10	12.750	12.760	12.400	12.730	12.613	12,409,749

← NewerPage 20 of 21 · 1,219 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.