Shenzhen Longood Intelligent Electric Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 7.460 | 7.580 | 7.210 | 7.240 | 7.240 | 4,992,130 |
| 2026-10-26 | 7.430 | 7.930 | 7.360 | 7.450 | 7.450 | 7,153,121 |
| 2026-10-23 | 7.150 | 7.500 | 6.860 | 7.490 | 7.490 | 7,094,100 |
| 2026-10-22 | 7.350 | 7.460 | 7.230 | 7.290 | 7.290 | 3,137,600 |
| 2026-10-21 | 7.510 | 7.550 | 7.330 | 7.360 | 7.360 | 2,562,500 |
| 2026-10-20 | 7.340 | 7.530 | 7.240 | 7.460 | 7.460 | 3,969,400 |
| 2026-10-19 | 7.340 | 7.410 | 7.110 | 7.340 | 7.340 | 4,804,130 |
| 2026-10-16 | 7.340 | 7.560 | 7.340 | 7.410 | 7.410 | 4,314,010 |
| 2026-10-15 | 7.380 | 7.400 | 7.180 | 7.220 | 7.220 | 4,592,207 |
| 2026-10-14 | 7.750 | 7.750 | 7.450 | 7.480 | 7.480 | 3,999,236 |
| 2026-10-13 | 7.510 | 7.780 | 7.270 | 7.690 | 7.690 | 4,878,010 |
| 2026-10-12 | 7.630 | 7.700 | 7.500 | 7.580 | 7.580 | 3,379,327 |
| 2026-10-09 | 7.640 | 7.680 | 7.300 | 7.620 | 7.620 | 5,015,521 |
| 2026-10-08 | 7.750 | 7.920 | 7.600 | 7.640 | 7.640 | 4,379,600 |
| 2026-09-30 | 7.990 | 7.990 | 7.750 | 7.770 | 7.770 | 4,209,657 |
| 2026-09-29 | 7.870 | 7.990 | 7.760 | 7.920 | 7.920 | 3,043,050 |
| 2026-09-28 | 7.870 | 7.940 | 7.720 | 7.800 | 7.800 | 3,590,576 |
| 2026-09-24 | 7.810 | 7.970 | 7.810 | 7.870 | 7.870 | 3,523,600 |
| 2026-09-23 | 7.810 | 7.910 | 7.750 | 7.850 | 7.850 | 3,617,456 |
| 2026-09-22 | 7.740 | 7.880 | 7.700 | 7.840 | 7.840 | 4,364,073 |
| 2026-09-21 | 7.500 | 7.770 | 7.480 | 7.740 | 7.740 | 5,797,800 |
| 2026-09-18 | 7.600 | 7.660 | 7.440 | 7.480 | 7.480 | 4,153,610 |
| 2026-09-17 | 7.350 | 7.560 | 7.290 | 7.540 | 7.540 | 4,087,026 |
| 2026-09-16 | 7.290 | 7.460 | 7.230 | 7.400 | 7.400 | 3,390,751 |
| 2026-09-15 | 7.520 | 7.530 | 7.250 | 7.280 | 7.280 | 3,985,336 |
| 2026-09-14 | 7.460 | 7.590 | 7.320 | 7.510 | 7.510 | 3,836,300 |
| 2026-09-11 | 7.570 | 7.570 | 7.270 | 7.430 | 7.430 | 4,533,627 |
| 2026-09-10 | 7.690 | 7.690 | 7.500 | 7.570 | 7.570 | 3,418,600 |
| 2026-09-09 | 7.800 | 7.830 | 7.650 | 7.660 | 7.660 | 3,461,492 |
| 2026-09-08 | 7.800 | 7.840 | 7.710 | 7.820 | 7.820 | 3,376,034 |
| 2026-09-07 | 7.740 | 7.840 | 7.700 | 7.760 | 7.760 | 4,601,182 |
| 2026-09-04 | 7.790 | 7.930 | 7.680 | 7.740 | 7.740 | 4,385,900 |
| 2026-09-03 | 7.990 | 8.060 | 7.760 | 7.790 | 7.790 | 3,677,300 |
| 2026-09-02 | 8.010 | 8.030 | 7.860 | 7.950 | 7.950 | 3,728,331 |
| 2026-09-01 | 7.980 | 8.090 | 7.930 | 8.060 | 8.060 | 4,792,941 |
| 2026-08-31 | 7.770 | 8.020 | 7.770 | 8.020 | 8.020 | 6,127,732 |
| 2026-08-28 | 7.770 | 7.920 | 7.720 | 7.870 | 7.870 | 5,015,000 |
| 2026-08-27 | 7.810 | 7.880 | 7.720 | 7.760 | 7.760 | 6,523,260 |
| 2026-08-26 | 7.890 | 7.960 | 7.810 | 7.890 | 7.890 | 4,147,430 |
| 2026-08-25 | 7.600 | 7.960 | 7.540 | 7.900 | 7.900 | 6,036,900 |
| 2026-08-24 | 7.690 | 7.760 | 7.520 | 7.610 | 7.610 | 5,277,100 |
| 2026-08-21 | 7.670 | 7.730 | 7.570 | 7.690 | 7.690 | 5,996,400 |
| 2026-08-20 | 7.670 | 7.830 | 7.580 | 7.720 | 7.720 | 8,216,350 |
| 2026-08-19 | 8.150 | 8.240 | 7.560 | 7.650 | 7.650 | 15,553,250 |
| 2026-08-18 | 7.950 | 8.430 | 7.870 | 8.360 | 8.360 | 17,583,223 |
| 2026-08-17 | 7.770 | 7.940 | 7.680 | 7.930 | 7.930 | 5,740,477 |
| 2026-08-14 | 7.750 | 7.830 | 7.680 | 7.780 | 7.780 | 5,139,536 |
| 2026-08-13 | 7.980 | 8.040 | 7.780 | 7.800 | 7.800 | 4,659,212 |
| 2026-08-12 | 7.950 | 8.000 | 7.850 | 7.960 | 7.960 | 4,802,617 |
| 2026-08-11 | 7.830 | 7.950 | 7.700 | 7.880 | 7.880 | 5,515,000 |
| 2026-08-10 | 7.790 | 7.870 | 7.630 | 7.840 | 7.840 | 5,671,594 |
| 2026-08-07 | 7.740 | 7.830 | 7.460 | 7.730 | 7.730 | 6,397,491 |
| 2026-08-06 | 7.590 | 7.770 | 7.500 | 7.740 | 7.740 | 7,492,410 |
| 2026-08-05 | 7.630 | 7.670 | 7.480 | 7.590 | 7.590 | 7,838,411 |
| 2026-08-04 | 7.590 | 7.650 | 7.530 | 7.610 | 7.610 | 7,331,970 |
| 2026-08-03 | 7.460 | 7.610 | 7.380 | 7.600 | 7.600 | 7,041,590 |
| 2026-07-31 | 7.280 | 7.480 | 7.230 | 7.460 | 7.460 | 9,647,491 |
| 2026-07-30 | 7.080 | 7.220 | 6.990 | 7.100 | 7.100 | 6,566,450 |
| 2026-07-29 | 6.920 | 7.080 | 6.890 | 7.060 | 7.060 | 5,202,900 |
| 2026-07-28 | 6.830 | 7.020 | 6.800 | 6.920 | 6.920 | 5,837,500 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0300 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-06-07 | 0.0500 CNY |
| 2023-06-09 | 0.0750 CNY |
| 2021-05-26 | 0.2500 CNY |
| 2020-05-26 | 0.2500 CNY |
| 2019-05-28 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.