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
2022-11-04	20.300	21.050	19.930	20.800	14.749	11,158,278
2022-11-03	20.200	20.380	19.670	20.190	14.317	13,068,205
2022-11-02	21.390	22.380	20.110	20.520	14.551	30,827,820
2022-11-01	18.810	19.190	18.430	19.120	13.558	5,471,717
2022-10-31	18.410	19.280	18.290	18.600	13.189	5,820,667
2022-10-28	19.450	19.690	18.350	18.510	13.125	8,560,926
2022-10-27	19.580	20.250	19.430	19.750	14.005	8,614,889
2022-10-26	20.210	20.600	19.840	20.340	14.423	5,958,151
2022-10-25	19.860	20.650	19.460	20.190	14.317	7,433,449
2022-10-24	20.870	21.250	19.700	20.180	14.310	9,056,602
2022-10-21	20.910	21.020	20.150	20.690	14.671	8,594,624
2022-10-20	21.430	21.790	20.460	20.960	14.863	11,084,040
2022-10-19	21.380	22.580	21.170	21.640	15.345	16,491,741
2022-10-18	23.450	23.500	21.120	21.380	15.161	21,141,363
2022-10-17	18.700	22.420	18.650	22.420	15.898	14,599,012
2022-10-14	18.000	18.780	17.960	18.680	13.246	7,901,422
2022-10-13	18.650	19.050	17.700	17.800	12.622	10,174,452
2022-10-12	18.290	18.700	17.870	18.660	13.232	7,581,456
2022-10-11	17.980	18.750	17.630	18.160	12.877	6,852,300
2022-10-10	20.180	20.180	17.600	17.710	12.558	10,185,480
2022-09-30	20.660	20.700	19.700	19.780	14.026	3,939,105
2022-09-29	20.650	21.170	20.500	20.630	14.629	3,797,619
2022-09-28	22.060	22.250	20.470	20.550	14.572	7,307,092
2022-09-27	22.050	22.700	21.580	22.130	15.692	3,476,845
2022-09-26	20.600	22.280	20.480	21.800	15.458	4,813,133
2022-09-23	22.000	22.450	20.810	20.960	14.863	6,203,537
2022-09-22	22.380	23.400	22.350	22.500	15.955	3,762,031
2022-09-21	23.360	23.360	22.450	22.880	16.224	3,823,121
2022-09-20	22.500	23.860	22.500	23.360	16.565	5,312,194
2022-09-19	23.650	23.650	22.170	22.370	15.863	5,615,669
2022-09-16	23.030	23.880	22.580	23.340	16.550	5,372,993
2022-09-15	24.580	24.640	22.800	23.090	16.373	9,171,927
2022-09-14	23.780	25.810	23.580	24.860	17.628	9,303,779
2022-09-13	23.970	25.090	23.660	24.130	17.111	4,861,782
2022-09-09	23.980	24.090	23.060	23.940	16.976	4,503,722
2022-09-08	24.490	26.120	23.800	23.890	16.940	7,454,386
2022-09-07	23.380	25.140	23.200	24.730	17.536	7,372,586
2022-09-06	23.260	23.740	22.680	23.380	16.579	5,650,591
2022-09-05	24.170	24.170	22.960	23.240	16.480	5,109,551
2022-09-02	22.990	24.090	22.080	23.860	16.919	7,199,833
2022-09-01	22.890	23.460	22.100	22.400	15.884	5,199,757
2022-08-31	24.430	24.830	22.700	22.820	16.182	7,610,146
2022-08-30	24.850	25.490	24.410	24.630	17.465	5,742,013
2022-08-29	24.630	25.580	23.800	24.850	17.621	11,200,604
2022-08-26	24.870	26.300	24.650	25.150	17.834	6,345,809
2022-08-25	26.500	26.670	24.360	24.870	17.635	8,261,478
2022-08-24	28.600	28.600	26.000	26.360	18.692	11,281,083
2022-08-23	28.160	29.070	27.410	28.240	20.025	8,795,430
2022-08-22	29.300	30.150	28.230	28.470	20.188	12,665,866
2022-08-19	30.500	32.400	28.800	28.850	20.458	17,816,742
2022-08-18	29.140	30.460	29.140	30.100	21.344	10,015,722
2022-08-17	29.000	29.990	28.040	29.570	20.968	12,948,442
2022-08-16	27.600	28.780	27.170	27.860	19.756	7,729,245
2022-08-15	26.150	27.990	26.060	27.430	19.451	11,943,599
2022-08-12	27.560	28.390	25.950	26.050	18.472	9,685,620
2022-08-11	25.450	27.970	25.310	27.750	19.678	10,354,792
2022-08-10	24.640	25.880	24.630	25.450	18.047	5,368,298
2022-08-09	24.830	25.230	23.830	24.850	17.621	6,298,741
2022-08-08	23.650	24.950	23.120	24.830	17.607	6,764,429
2022-08-05	23.260	24.050	23.120	23.770	16.855	4,490,672

← NewerPage 17 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.