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
2024-01-24	14.460	15.490	14.000	14.520	10.296	10,507,848
2024-01-23	14.000	14.530	13.610	13.830	9.807	4,917,366
2024-01-22	15.010	15.210	13.920	14.060	9.970	3,885,978
2024-01-19	15.330	15.480	15.160	15.200	10.778	2,719,359
2024-01-18	15.470	15.730	14.900	15.340	10.878	4,238,343
2024-01-17	15.920	16.010	15.500	15.500	10.991	2,457,051
2024-01-16	16.270	16.270	15.710	15.950	11.310	3,488,833
2024-01-15	16.360	16.430	15.920	16.180	11.473	2,648,159
2024-01-12	16.240	16.360	15.980	16.160	11.459	3,068,659
2024-01-11	16.080	16.340	15.960	16.260	11.530	2,668,278
2024-01-10	16.380	16.390	15.870	16.110	11.424	3,831,378
2024-01-09	16.370	16.800	16.290	16.390	11.622	3,781,055
2024-01-08	16.910	16.920	16.350	16.350	11.594	2,989,865
2024-01-05	17.280	17.490	16.790	16.900	11.984	3,736,988
2024-01-04	17.560	17.720	17.260	17.290	12.260	4,311,291
2024-01-03	18.040	18.170	17.300	17.550	12.445	5,872,890
2024-01-02	18.120	18.460	17.980	18.150	12.870	5,176,225
2023-12-29	17.440	18.300	17.190	18.170	12.884	6,929,724
2023-12-28	17.050	17.560	16.700	17.270	12.246	4,439,902
2023-12-27	16.750	17.130	16.410	17.030	12.076	5,304,123
2023-12-26	16.800	17.030	16.150	16.510	11.707	5,921,405
2023-12-25	16.620	17.200	16.620	17.060	12.097	5,999,468
2023-12-22	17.380	17.500	16.890	16.980	12.041	3,752,579
2023-12-21	17.250	17.520	16.960	17.300	12.267	3,764,318
2023-12-20	17.530	18.000	17.420	17.500	12.409	4,738,998
2023-12-19	17.350	17.650	17.010	17.530	12.431	4,575,492
2023-12-18	17.680	17.680	16.830	17.200	12.197	6,872,407
2023-12-15	18.090	18.120	17.780	17.780	12.608	2,355,079
2023-12-14	18.180	18.300	17.900	17.900	12.693	2,575,565
2023-12-13	18.330	18.480	18.110	18.170	12.884	2,159,639
2023-12-12	18.520	18.710	18.310	18.360	13.019	2,154,123
2023-12-11	18.340	18.630	18.050	18.520	13.133	3,606,246
2023-12-08	18.240	18.620	18.120	18.330	12.998	2,738,887
2023-12-07	18.200	18.400	18.050	18.240	12.934	2,269,454
2023-12-06	18.250	18.450	18.000	18.250	12.941	2,198,503
2023-12-05	18.670	18.970	18.170	18.180	12.891	2,987,895
2023-12-04	18.810	18.890	18.400	18.600	13.189	2,979,652
2023-12-01	19.090	19.090	18.660	18.800	13.331	3,203,753
2023-11-30	19.270	19.270	18.790	19.080	13.530	3,334,379
2023-11-29	19.100	19.620	19.000	19.270	13.664	4,504,165
2023-11-28	18.750	19.710	18.750	19.120	13.558	4,385,778
2023-11-27	18.900	19.250	18.660	18.830	13.352	3,387,439
2023-11-24	19.430	19.430	18.760	18.860	13.374	2,300,619
2023-11-23	18.930	19.310	18.870	19.280	13.671	2,336,039
2023-11-22	19.510	19.690	18.930	19.000	13.473	2,862,299
2023-11-21	19.720	20.050	19.300	19.400	13.757	4,237,238
2023-11-20	18.900	19.810	18.850	19.750	14.005	7,471,072
2023-11-17	18.620	18.940	18.610	18.910	13.409	3,623,414
2023-11-16	18.980	19.000	18.620	18.670	13.239	4,318,718
2023-11-15	19.110	19.310	18.610	18.770	13.310	5,495,838
2023-11-14	19.080	19.200	18.790	18.880	13.388	5,298,438
2023-11-13	19.360	19.640	18.910	19.020	13.487	5,654,738
2023-11-10	19.400	20.070	18.850	19.440	13.785	8,417,216
2023-11-09	20.210	20.360	19.180	19.400	13.757	11,333,751
2023-11-08	19.900	20.980	19.720	20.210	14.331	21,115,197
2023-11-07	18.600	20.800	18.500	19.700	13.969	19,838,467
2023-11-06	17.910	18.880	17.910	18.660	13.232	6,925,394
2023-11-03	17.160	18.090	17.160	17.910	12.700	6,760,958
2023-11-02	17.420	17.710	17.090	17.110	12.133	2,732,659
2023-11-01	17.320	17.750	17.070	17.470	12.388	3,708,002

← NewerPage 12 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.