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
2023-02-06	20.190	20.190	19.580	19.620	13.913	4,576,641
2023-02-03	19.900	20.470	19.440	20.270	14.373	8,006,409
2023-02-02	19.410	20.170	19.280	19.670	13.948	7,654,884
2023-02-01	18.900	19.300	18.900	19.270	13.664	3,691,028
2023-01-31	18.880	19.190	18.660	18.980	13.459	3,492,382
2023-01-30	18.450	19.130	18.200	18.940	13.430	6,421,936
2023-01-20	18.570	18.660	18.260	18.470	13.097	3,073,062
2023-01-19	18.340	18.650	18.200	18.510	13.125	2,404,220
2023-01-18	18.340	18.420	18.180	18.340	13.005	1,906,229
2023-01-17	18.260	18.580	18.100	18.280	12.962	2,551,289
2023-01-16	17.910	18.360	17.860	18.220	12.920	3,357,708
2023-01-13	18.300	18.320	17.860	17.910	12.700	2,825,154
2023-01-12	17.510	18.480	17.500	18.230	12.927	4,725,526
2023-01-11	17.900	18.100	17.630	17.670	12.530	2,268,310
2023-01-10	17.970	18.350	17.850	17.870	12.672	3,215,548
2023-01-09	17.900	18.050	17.700	17.840	12.650	2,133,078
2023-01-06	17.580	18.050	17.520	17.750	12.587	3,179,541
2023-01-05	17.260	17.650	17.150	17.590	12.473	2,639,949
2023-01-04	17.400	17.620	17.200	17.350	12.303	2,258,689
2023-01-03	16.820	17.480	16.700	17.460	12.381	2,790,465
2022-12-30	16.850	17.020	16.680	16.810	11.920	1,678,599
2022-12-29	17.090	17.300	16.800	16.800	11.913	2,055,041
2022-12-28	17.530	17.530	17.030	17.100	12.126	1,982,903
2022-12-27	17.510	17.690	17.130	17.540	12.438	2,381,119
2022-12-26	16.740	17.530	16.740	17.510	12.416	3,575,458
2022-12-23	17.000	17.130	16.500	16.710	11.849	3,010,536
2022-12-22	17.260	17.520	17.000	17.010	12.062	2,304,605
2022-12-21	17.600	17.920	17.180	17.250	12.232	2,646,440
2022-12-20	17.650	18.010	17.570	17.710	12.558	1,979,196
2022-12-19	18.300	18.570	17.630	17.690	12.544	3,802,390
2022-12-16	18.770	18.840	18.280	18.330	12.998	3,415,118
2022-12-15	18.500	19.360	18.260	18.950	13.437	5,642,688
2022-12-14	18.340	18.880	18.340	18.620	13.203	4,424,905
2022-12-13	18.680	18.730	18.250	18.340	13.005	3,957,254
2022-12-12	18.400	18.780	18.280	18.610	13.196	3,488,745
2022-12-09	18.380	18.660	18.260	18.530	13.140	3,131,496
2022-12-08	18.710	18.710	18.290	18.330	12.998	3,876,937
2022-12-07	19.000	19.000	18.610	18.710	13.267	3,104,079
2022-12-06	18.920	19.170	18.720	18.870	13.381	4,084,588
2022-12-05	18.880	19.080	18.680	18.950	13.437	4,432,423
2022-12-02	19.490	19.660	18.800	18.880	13.388	7,323,775
2022-12-01	18.880	19.120	18.550	18.550	13.154	4,433,937
2022-11-30	18.320	18.840	18.210	18.580	13.175	3,950,515
2022-11-29	18.160	18.530	18.160	18.320	12.991	3,266,305
2022-11-28	18.280	18.350	17.940	18.140	12.863	3,197,733
2022-11-25	19.000	19.000	18.450	18.460	13.090	3,480,512
2022-11-24	18.990	19.130	18.550	19.000	13.473	4,280,638
2022-11-23	19.160	19.160	18.340	18.750	13.296	5,389,410
2022-11-22	19.550	19.820	19.060	19.170	13.593	4,903,638
2022-11-21	19.260	19.680	18.950	19.600	13.898	5,642,082
2022-11-18	20.340	20.700	19.470	19.470	13.806	9,134,663
2022-11-17	20.400	20.400	19.580	20.310	14.402	6,024,197
2022-11-16	20.950	21.050	20.260	20.380	14.451	5,967,217
2022-11-15	19.910	20.950	19.820	20.930	14.841	8,981,885
2022-11-14	20.560	20.800	19.930	20.190	14.317	7,379,755
2022-11-11	20.900	20.970	20.420	20.650	14.643	9,008,467
2022-11-10	20.340	21.150	20.100	20.370	14.444	11,230,474
2022-11-09	20.650	20.770	20.260	20.370	14.444	4,609,497
2022-11-08	21.200	21.300	20.480	20.690	14.671	8,002,956
2022-11-07	20.880	21.880	20.530	21.130	14.983	11,981,510

← NewerPage 16 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.