Shenzhen Longli Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.140	12.260	11.950	12.150	8.616	3,623,058
2024-07-25	12.000	12.200	11.770	11.960	8.481	4,242,138
2024-07-24	12.650	12.740	12.050	12.060	8.552	4,474,398
2024-07-23	13.060	13.060	12.450	12.480	8.850	4,264,258
2024-07-22	12.890	13.110	12.640	12.980	9.204	4,911,419
2024-07-19	12.490	12.920	12.380	12.810	9.084	4,764,618
2024-07-18	12.760	12.810	12.120	12.550	8.899	8,030,536
2024-07-17	13.580	13.670	12.940	12.960	9.190	5,483,186
2024-07-16	13.450	13.760	13.300	13.670	9.693	4,853,098
2024-07-15	13.830	13.870	13.380	13.550	9.608	4,691,258
2024-07-12	13.930	14.030	13.760	13.810	9.793	5,758,897
2024-07-11	13.760	14.140	13.660	14.060	9.970	9,181,056
2024-07-10	13.400	13.740	13.300	13.590	9.637	6,637,957
2024-07-09	12.650	13.570	12.510	13.510	9.580	9,219,406
2024-07-08	12.840	13.120	12.560	12.590	8.928	5,208,848
2024-07-05	12.850	13.090	12.600	12.930	9.169	7,558,741
2024-07-04	13.320	14.050	12.890	12.920	9.162	11,324,911
2024-07-03	13.300	13.580	13.060	13.420	9.516	6,073,477
2024-07-02	13.590	13.640	13.290	13.360	9.474	5,596,737
2024-07-01	13.530	13.700	13.000	13.390	9.495	6,055,277
2024-06-28	13.200	13.810	13.000	13.580	9.630	7,829,579
2024-06-27	13.300	13.770	13.200	13.240	9.389	7,087,148
2024-06-26	12.710	13.310	12.540	13.290	9.424	5,344,078
2024-06-25	13.170	13.200	12.580	12.740	9.034	6,232,769
2024-06-24	13.740	13.770	13.050	13.050	9.254	7,001,985
2024-06-21	13.380	13.820	13.210	13.680	9.701	7,307,997
2024-06-20	14.450	14.600	13.660	13.690	9.708	9,610,521
2024-06-19	14.010	14.260	13.850	14.050	9.963	7,741,577
2024-06-18	13.910	14.060	13.810	14.030	9.949	7,021,438
2024-06-17	13.870	14.170	13.620	13.920	9.871	8,068,756
2024-06-14	13.870	13.970	13.580	13.780	9.771	6,769,546
2024-06-13	13.660	14.200	13.650	13.860	9.828	11,481,087
2024-06-12	13.500	13.880	13.450	13.700	9.715	8,793,956
2024-06-11	12.650	13.480	12.460	13.440	9.530	9,731,536
2024-06-07	12.730	13.080	12.580	12.830	9.098	8,803,336
2024-06-06	13.260	13.610	12.370	12.570	8.913	10,980,002
2024-06-05	13.510	13.650	13.180	13.230	9.381	8,941,180
2024-06-04	13.960	13.990	13.100	13.360	9.474	13,852,871
2024-06-03	14.000	14.320	13.730	13.920	9.871	14,324,850
2024-05-31	13.600	14.090	13.600	13.970	9.906	12,331,195
2024-05-30	13.940	13.940	13.510	13.590	9.637	11,215,410
2024-05-29	13.700	14.180	13.680	13.940	9.885	13,554,527
2024-05-28	13.950	14.420	13.820	13.980	9.913	17,248,818
2024-05-27	14.420	14.570	13.660	14.100	9.998	22,030,558
2024-05-24	15.410	15.550	14.400	14.570	10.332	23,761,112
2024-05-23	16.340	16.450	15.400	15.550	11.027	29,452,851
2024-05-22	15.620	17.950	15.390	17.100	12.126	40,023,461
2024-05-21	14.450	17.220	13.910	16.270	11.537	40,816,156
2024-05-20	14.240	15.480	14.200	14.900	10.566	30,361,127
2024-05-17	13.080	13.340	12.570	13.100	9.289	17,609,108
2024-05-16	11.970	13.880	11.970	13.180	9.346	15,457,743
2024-05-15	11.870	12.200	11.700	12.080	8.566	3,363,611
2024-05-14	11.820	12.090	11.780	11.870	8.417	3,447,349
2024-05-13	12.000	12.130	11.700	11.780	8.353	4,304,242
2024-05-10	12.400	12.560	12.160	12.190	8.644	3,880,206
2024-05-09	12.320	12.570	12.250	12.450	8.828	4,428,800
2024-05-08	12.690	12.690	12.230	12.270	8.701	4,370,574
2024-05-07	12.360	12.580	12.250	12.470	8.843	5,213,675
2024-05-06	12.560	12.590	12.130	12.260	8.694	5,808,516
2024-04-30	12.110	12.240	12.020	12.200	8.651	6,673,187

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1387 CNY
2021-06-03	0.0800 CNY
2020-04-15	0.1450 CNY
2019-05-28	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.