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
2023-05-05	15.400	15.590	15.300	15.440	10.949	2,034,311
2023-05-04	15.720	15.750	15.250	15.400	10.920	2,496,199
2023-04-28	15.020	15.710	15.010	15.680	11.119	2,426,678
2023-04-27	15.260	15.500	14.990	15.100	10.707	2,723,912
2023-04-26	15.230	15.660	15.210	15.380	10.906	3,032,807
2023-04-25	16.200	16.200	15.210	15.430	10.941	4,214,490
2023-04-24	15.700	15.820	15.350	15.430	10.941	3,050,664
2023-04-21	17.030	17.200	15.610	15.660	11.105	6,333,401
2023-04-20	17.070	17.230	16.810	17.040	12.083	2,557,452
2023-04-19	17.260	17.580	17.070	17.150	12.161	3,175,554
2023-04-18	18.100	18.100	17.300	17.310	12.275	4,359,598
2023-04-17	18.350	18.370	18.020	18.100	12.835	2,392,599
2023-04-14	18.390	18.500	17.850	18.390	13.040	3,104,639
2023-04-13	19.030	19.130	18.340	18.380	13.033	4,648,048
2023-04-12	18.320	19.450	18.320	19.030	13.494	6,529,891
2023-04-11	18.430	18.510	18.080	18.150	12.870	2,362,191
2023-04-10	18.880	19.190	18.300	18.360	13.019	3,911,370
2023-04-07	18.830	18.890	18.500	18.840	13.359	2,875,060
2023-04-06	18.380	18.990	18.350	18.760	13.303	3,283,489
2023-04-04	18.890	18.950	18.370	18.610	13.196	3,092,879
2023-04-03	18.660	18.890	18.460	18.810	13.338	2,643,059
2023-03-31	18.510	18.740	18.400	18.660	13.232	2,139,129
2023-03-30	18.930	19.170	18.580	18.650	13.225	1,976,379
2023-03-29	18.450	19.050	18.430	18.850	13.367	2,864,119
2023-03-28	19.250	19.260	18.430	18.480	13.104	3,404,090
2023-03-27	19.210	19.450	18.800	19.100	13.544	3,599,835
2023-03-24	18.980	19.630	18.790	19.340	13.714	6,348,402
2023-03-23	18.540	18.770	18.350	18.770	13.310	2,814,889
2023-03-22	18.160	18.570	18.150	18.570	13.168	3,382,208
2023-03-21	17.980	18.170	17.750	18.160	12.877	2,042,398
2023-03-20	17.870	18.000	17.570	17.900	12.693	2,821,637
2023-03-17	17.650	17.830	17.520	17.740	12.579	1,907,599
2023-03-16	17.850	18.040	17.460	17.510	12.416	2,259,879
2023-03-15	17.900	18.320	17.700	18.010	12.771	3,095,625
2023-03-14	18.180	18.180	17.360	17.740	12.579	3,071,265
2023-03-13	17.980	18.170	17.790	17.990	12.757	2,568,859
2023-03-10	18.290	18.440	18.070	18.220	12.920	2,515,216
2023-03-09	18.200	18.390	18.020	18.330	12.998	2,587,371
2023-03-08	17.730	18.080	17.640	18.020	12.778	2,635,279
2023-03-07	18.220	18.270	17.660	17.660	12.523	3,279,557
2023-03-06	18.200	18.420	17.980	18.220	12.920	2,978,759
2023-03-03	18.400	18.710	18.120	18.200	12.906	2,800,389
2023-03-02	18.580	18.880	18.290	18.320	12.991	3,290,890
2023-03-01	18.450	18.590	18.370	18.500	13.118	2,893,051
2023-02-28	18.510	18.770	18.180	18.470	13.097	2,367,724
2023-02-27	18.700	18.820	18.250	18.390	13.040	2,351,337
2023-02-24	18.890	19.090	18.620	18.680	13.246	2,429,237
2023-02-23	19.030	19.250	18.710	18.980	13.459	3,581,935
2023-02-22	18.970	19.150	18.850	19.020	13.487	1,499,024
2023-02-21	18.980	19.340	18.810	18.980	13.459	2,792,232
2023-02-20	19.000	19.160	18.580	18.910	13.409	2,563,287
2023-02-17	19.420	19.570	18.880	18.960	13.445	4,131,142
2023-02-16	20.300	20.500	19.200	19.400	13.757	6,108,218
2023-02-15	19.650	20.650	19.650	20.440	14.494	7,211,190
2023-02-14	19.810	20.070	19.570	19.610	13.905	2,420,397
2023-02-13	19.980	19.980	19.640	19.780	14.026	3,052,139
2023-02-10	19.790	20.190	19.670	19.820	14.054	3,264,939
2023-02-09	19.960	20.090	19.820	19.880	14.097	3,848,758
2023-02-08	20.010	20.300	19.800	20.000	14.182	4,329,606
2023-02-07	19.920	20.300	19.750	20.240	14.352	5,349,622

← NewerPage 15 of 21 · 1,219 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.