Longmaster Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.950	14.420	13.900	13.950	13.919	10,422,409
2025-01-22	13.900	13.990	13.670	13.740	13.710	4,930,900
2025-01-21	14.060	14.150	13.780	14.000	13.969	5,718,800
2025-01-20	14.240	14.300	13.840	14.020	13.989	8,164,700
2025-01-17	14.350	14.420	14.110	14.160	14.129	6,669,900
2025-01-16	14.570	14.620	14.270	14.390	14.358	9,030,537
2025-01-15	14.420	14.550	14.280	14.430	14.398	8,437,137
2025-01-14	13.780	14.400	13.600	14.400	14.368	10,999,585
2025-01-13	13.300	13.630	13.000	13.560	13.530	6,377,441
2025-01-10	14.000	14.180	13.500	13.500	13.470	8,168,741
2025-01-09	13.710	14.420	13.610	14.050	14.019	11,133,683
2025-01-08	13.780	14.090	13.360	13.800	13.769	11,065,725
2025-01-07	13.480	13.760	13.380	13.760	13.730	7,252,600
2025-01-06	13.500	13.630	13.100	13.400	13.370	6,697,352
2025-01-03	14.380	14.470	13.420	13.440	13.410	10,856,508
2025-01-02	14.640	14.800	14.050	14.300	14.268	8,990,791
2024-12-31	15.520	15.550	14.600	14.620	14.588	10,547,556
2024-12-30	15.710	15.800	15.180	15.390	15.356	9,106,200
2024-12-27	16.010	16.290	15.820	15.830	15.795	9,510,100
2024-12-26	15.880	16.300	15.800	16.010	15.975	9,809,348
2024-12-25	16.090	16.300	15.690	15.980	15.945	11,079,500
2024-12-24	16.050	16.090	15.590	15.890	15.855	8,482,300
2024-12-23	16.800	16.810	15.720	15.760	15.725	15,613,128
2024-12-20	16.800	17.140	16.710	16.960	16.922	11,553,300
2024-12-19	16.370	16.950	16.300	16.880	16.843	12,637,653
2024-12-18	16.970	17.000	16.200	16.700	16.663	13,062,700
2024-12-17	17.630	17.700	16.600	16.730	16.693	20,683,688
2024-12-16	17.710	18.410	17.400	17.920	17.880	23,389,494
2024-12-13	17.850	18.430	17.710	17.710	17.671	24,362,750
2024-12-12	18.260	18.430	17.740	18.020	17.980	25,481,737
2024-12-11	18.900	19.010	18.060	18.410	18.369	36,400,676
2024-12-10	18.300	20.790	17.830	19.070	19.028	56,564,040
2024-12-09	17.880	18.980	17.810	17.960	17.920	44,007,666
2024-12-06	16.740	19.170	16.600	17.840	17.801	51,196,690
2024-12-05	15.550	16.590	15.500	16.330	16.294	20,111,000
2024-12-04	16.000	16.130	15.490	15.630	15.595	12,329,500
2024-12-03	15.900	16.200	15.750	16.100	16.064	14,545,048
2024-12-02	15.990	16.130	15.810	15.980	15.945	14,114,200
2024-11-29	15.450	15.990	15.290	15.810	15.775	16,277,800
2024-11-28	15.860	16.180	15.450	15.590	15.556	15,653,462
2024-11-27	14.610	15.820	14.450	15.800	15.765	23,299,442
2024-11-26	15.400	15.660	14.840	14.920	14.887	23,051,596
2024-11-25	16.300	16.770	15.190	15.870	15.835	33,960,198
2024-11-22	15.420	15.980	14.850	14.890	14.857	15,739,700
2024-11-21	15.500	15.750	15.210	15.500	15.466	14,202,600
2024-11-20	14.880	16.150	14.820	15.670	15.635	22,056,030
2024-11-19	14.500	14.880	14.130	14.880	14.847	17,053,762
2024-11-18	15.990	16.300	14.390	14.490	14.458	27,281,859
2024-11-15	16.000	17.200	15.970	15.980	15.945	33,614,708
2024-11-14	15.800	17.750	15.690	16.250	16.214	38,648,086
2024-11-13	16.600	16.780	15.700	15.990	15.955	21,814,129
2024-11-12	16.080	16.420	15.690	16.000	15.965	18,105,499
2024-11-11	15.340	16.360	15.310	16.060	16.024	19,583,068
2024-11-08	15.650	15.780	15.260	15.450	15.416	16,441,650
2024-11-07	14.740	15.580	14.700	15.490	15.456	17,123,443
2024-11-06	15.000	15.230	14.780	14.930	14.897	13,155,280
2024-11-05	14.390	15.050	14.310	15.000	14.967	13,264,321
2024-11-04	14.000	14.400	13.810	14.390	14.358	8,246,701
2024-11-01	14.820	14.920	13.850	13.880	13.849	15,011,200
2024-10-31	14.540	15.000	14.430	14.930	14.897	12,405,962

← NewerPage 8 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.