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
2023-08-01	16.250	16.480	16.210	16.400	11.629	1,136,240
2023-07-31	16.270	16.530	16.070	16.370	11.608	1,543,109
2023-07-28	15.990	16.280	15.800	16.240	11.516	1,734,970
2023-07-27	16.200	16.390	15.850	15.950	11.310	2,078,558
2023-07-26	16.500	16.500	16.160	16.200	11.487	1,639,622
2023-07-25	16.220	16.550	16.200	16.500	11.700	1,609,019
2023-07-24	16.000	16.450	15.890	16.150	11.452	1,404,479
2023-07-21	16.260	16.540	16.110	16.160	11.459	1,697,863
2023-07-20	16.880	16.920	16.320	16.370	11.608	2,129,399
2023-07-19	17.100	17.250	16.780	16.820	11.927	1,856,189
2023-07-18	17.260	17.410	16.960	17.170	12.175	2,698,009
2023-07-17	17.380	17.800	17.010	17.190	12.189	4,502,040
2023-07-14	16.740	17.250	16.690	17.150	12.161	2,831,751
2023-07-13	16.740	16.920	16.570	16.780	11.899	2,066,396
2023-07-12	16.940	17.090	16.550	16.570	11.750	1,577,010
2023-07-11	16.450	17.140	16.450	16.940	12.012	2,087,031
2023-07-10	16.950	16.960	16.490	16.530	11.721	2,117,667
2023-07-07	17.170	17.170	16.700	16.850	11.948	1,970,079
2023-07-06	17.100	17.420	17.030	17.110	12.133	2,350,599
2023-07-05	17.180	17.450	17.050	17.220	12.211	2,400,859
2023-07-04	16.700	17.390	16.600	17.300	12.267	3,025,163
2023-07-03	17.040	17.370	16.690	16.720	11.856	2,307,899
2023-06-30	16.510	17.150	16.180	17.030	12.076	3,402,363
2023-06-29	15.900	16.400	15.770	16.300	11.558	2,701,159
2023-06-28	16.120	16.200	15.630	16.000	11.346	2,312,659
2023-06-27	16.120	16.230	15.850	16.170	11.466	1,968,679
2023-06-26	16.360	16.510	15.800	15.860	11.246	2,808,806
2023-06-21	17.010	17.250	16.400	16.410	11.636	2,400,299
2023-06-20	17.290	17.450	16.950	17.010	12.062	2,261,955
2023-06-19	16.850	17.350	16.850	17.270	12.246	2,561,600
2023-06-16	16.750	17.090	16.500	16.940	12.012	3,143,675
2023-06-15	16.700	16.910	16.560	16.730	11.863	2,252,330
2023-06-14	16.810	16.990	16.570	16.770	11.892	2,619,078
2023-06-13	17.050	17.150	16.880	16.970	12.033	1,947,707
2023-06-12	16.840	17.250	16.820	17.030	12.076	2,271,288
2023-06-09	17.500	17.850	16.800	17.170	12.175	3,056,893
2023-06-08	17.200	17.590	16.980	16.980	12.041	2,667,210
2023-06-07	17.200	17.480	17.100	17.380	12.324	2,461,776
2023-06-06	18.020	18.030	17.110	17.180	12.182	4,087,578
2023-06-05	17.500	18.450	17.500	17.950	12.728	4,767,415
2023-06-02	17.510	18.370	17.510	17.950	12.728	6,359,228
2023-06-01	17.350	17.430	17.020	17.290	12.260	2,706,199
2023-05-31	17.200	17.550	17.000	17.220	12.211	3,652,058
2023-05-30	16.410	17.210	16.370	17.200	12.197	4,528,955
2023-05-29	16.680	16.990	16.470	16.530	11.721	2,327,600
2023-05-26	16.400	16.680	16.370	16.620	11.785	2,656,390
2023-05-25	16.750	16.750	16.250	16.490	11.693	3,289,103
2023-05-24	16.530	16.750	16.250	16.520	11.714	2,628,133
2023-05-23	16.530	16.700	16.400	16.530	11.721	1,943,159
2023-05-22	16.520	16.770	16.450	16.640	11.799	2,095,239
2023-05-19	16.150	16.800	16.150	16.640	11.799	3,329,353
2023-05-18	16.290	16.520	16.080	16.380	11.615	3,479,189
2023-05-17	15.900	16.540	15.900	16.400	11.629	3,991,660
2023-05-16	15.770	16.760	15.760	16.030	11.367	4,549,949
2023-05-15	15.500	15.820	15.490	15.800	11.204	1,924,859
2023-05-12	16.000	16.080	15.500	15.560	11.034	2,349,440
2023-05-11	15.360	16.200	15.340	15.990	11.339	3,912,549
2023-05-10	15.470	15.620	15.150	15.360	10.892	2,011,486
2023-05-09	15.270	15.820	15.160	15.320	10.863	2,877,324
2023-05-08	15.440	15.690	15.260	15.470	10.970	1,478,539

← NewerPage 14 of 21 · 1,212 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.