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
2023-10-31	17.290	18.060	17.140	17.330	12.289	4,443,423
2023-10-30	16.970	17.430	16.890	17.310	12.275	3,600,196
2023-10-27	16.950	17.110	16.350	17.060	12.097	4,847,561
2023-10-26	16.310	16.610	16.100	16.590	11.764	2,989,139
2023-10-25	16.490	16.490	16.170	16.420	11.643	2,267,999
2023-10-24	15.840	16.390	15.680	16.200	11.487	3,093,216
2023-10-23	16.210	16.350	15.700	15.840	11.232	3,419,022
2023-10-20	16.550	16.830	16.180	16.210	11.495	2,964,499
2023-10-19	16.490	17.100	16.490	16.610	11.778	4,975,340
2023-10-18	16.880	16.960	16.540	16.570	11.750	3,250,432
2023-10-17	16.990	17.100	16.810	16.900	11.984	3,523,574
2023-10-16	17.440	17.500	16.930	17.010	12.062	5,863,386
2023-10-13	17.750	17.880	17.180	17.430	12.360	8,742,191
2023-10-12	17.200	20.000	17.200	17.750	12.587	14,781,137
2023-10-11	16.470	17.730	16.430	17.200	12.197	8,675,523
2023-10-10	16.740	16.870	16.410	16.650	11.807	4,508,747
2023-10-09	16.260	16.770	16.020	16.650	11.807	7,823,852
2023-09-28	15.420	16.440	15.420	16.330	11.580	7,384,403
2023-09-27	15.520	15.850	15.340	15.370	10.899	4,070,350
2023-09-26	15.810	15.990	14.950	15.530	11.012	6,946,272
2023-09-25	15.610	16.190	15.270	15.760	11.175	6,240,989
2023-09-22	15.180	15.550	15.100	15.490	10.984	1,604,798
2023-09-21	15.060	15.300	14.990	15.230	10.800	1,506,548
2023-09-20	15.290	15.580	15.170	15.170	10.757	1,497,579
2023-09-19	15.590	15.610	15.220	15.280	10.835	1,413,579
2023-09-18	15.680	15.800	15.390	15.550	11.027	1,818,858
2023-09-15	15.800	15.910	15.510	15.600	11.062	1,815,799
2023-09-14	15.750	15.910	15.440	15.730	11.154	2,076,311
2023-09-13	16.000	16.030	15.680	15.790	11.197	2,391,178
2023-09-12	16.020	16.180	15.950	16.100	11.417	2,375,127
2023-09-11	16.230	16.430	15.820	16.090	11.409	2,658,341
2023-09-08	15.970	16.360	15.750	16.280	11.544	2,777,431
2023-09-07	16.200	16.290	15.900	15.970	11.324	3,232,271
2023-09-06	15.780	16.350	15.690	16.300	11.558	4,483,768
2023-09-05	15.510	15.960	15.490	15.720	11.147	2,691,987
2023-09-04	15.420	15.500	15.210	15.500	10.991	2,065,979
2023-09-01	15.550	15.610	15.230	15.320	10.863	2,255,493
2023-08-31	15.320	15.610	15.190	15.460	10.963	3,675,872
2023-08-30	14.830	15.520	14.700	15.320	10.863	5,141,232
2023-08-29	13.920	14.640	13.480	14.590	10.346	3,362,790
2023-08-28	14.510	14.780	13.870	13.920	9.871	2,970,323
2023-08-25	14.420	14.420	13.660	13.750	9.750	3,056,946
2023-08-24	14.240	14.510	14.040	14.270	10.119	2,316,579
2023-08-23	14.510	14.680	14.100	14.170	10.048	2,190,159
2023-08-22	14.620	14.620	14.090	14.540	10.310	2,578,379
2023-08-21	14.980	14.980	14.320	14.410	10.218	2,613,421
2023-08-18	15.010	15.190	14.720	14.720	10.438	1,941,799
2023-08-17	14.600	15.060	14.450	15.010	10.644	2,101,567
2023-08-16	14.950	15.080	14.610	14.660	10.395	1,892,883
2023-08-15	15.020	15.390	14.790	15.050	10.672	2,852,496
2023-08-14	15.140	15.280	14.840	15.070	10.686	2,288,888
2023-08-11	15.690	15.920	15.100	15.140	10.736	2,336,011
2023-08-10	15.720	15.840	15.560	15.660	11.105	1,316,242
2023-08-09	16.100	16.100	15.680	15.720	11.147	1,428,138
2023-08-08	16.360	16.360	15.930	16.080	11.402	1,356,249
2023-08-07	16.250	16.300	16.130	16.160	11.459	1,255,519
2023-08-04	16.280	16.500	16.250	16.260	11.530	1,045,520
2023-08-03	16.400	16.400	16.180	16.250	11.523	920,080
2023-08-02	16.520	16.520	16.150	16.420	11.643	1,208,409
2023-08-01	16.250	16.480	16.210	16.400	11.629	1,136,240

← NewerPage 13 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.