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
2022-08-04	23.200	24.200	23.000	23.260	16.494	5,672,593
2022-08-03	23.350	24.360	23.010	23.150	16.416	5,497,134
2022-08-02	24.110	24.530	23.160	23.290	16.515	8,212,431
2022-08-01	22.900	24.830	22.900	24.500	17.373	7,869,882
2022-07-29	23.050	23.600	22.610	23.210	16.458	6,155,841
2022-07-28	23.040	23.450	21.940	23.050	16.345	12,535,841
2022-07-27	20.780	22.720	20.120	22.300	15.813	14,073,298
2022-07-26	19.590	20.720	19.370	20.470	14.515	6,550,050
2022-07-25	19.850	20.080	19.430	19.600	13.898	3,318,969
2022-07-22	20.250	20.570	19.400	19.720	13.983	5,009,359
2022-07-21	20.550	20.790	20.180	20.290	14.388	5,030,027
2022-07-20	20.890	20.890	20.110	20.600	14.607	4,216,038
2022-07-19	20.280	20.750	20.280	20.550	14.572	3,553,082
2022-07-18	19.850	20.580	19.660	20.410	14.473	4,735,918
2022-07-15	20.440	20.470	19.720	19.720	13.983	4,768,681
2022-07-14	20.180	20.620	19.850	20.360	14.437	2,866,649
2022-07-13	19.990	20.570	19.600	20.280	14.381	4,756,147
2022-07-12	21.080	21.100	19.930	19.990	14.175	6,226,192
2022-07-11	22.270	22.270	20.900	21.110	14.969	7,020,265
2022-07-08	21.280	24.260	21.110	22.270	15.792	11,507,000
2022-07-07	20.880	21.420	20.780	21.040	14.919	3,180,544
2022-07-06	21.030	21.500	20.620	20.870	14.799	5,010,960
2022-07-05	21.880	22.140	20.640	21.140	14.990	7,551,014
2022-07-04	23.510	23.530	21.980	21.980	15.586	10,288,443
2022-07-01	24.430	25.000	23.320	23.510	16.671	6,057,650
2022-06-30	24.070	24.700	23.600	24.460	17.345	4,486,119
2022-06-29	25.150	25.600	23.740	23.740	16.834	4,353,752
2022-06-28	25.680	25.750	24.480	25.300	17.940	5,804,869
2022-06-27	26.000	26.400	25.210	25.550	18.118	4,712,475
2022-06-24	23.950	25.960	23.600	25.790	18.288	10,000,026
2022-06-23	23.980	24.320	22.500	23.900	16.948	6,792,779
2022-06-22	22.980	23.950	22.980	23.320	16.536	5,490,691
2022-06-21	23.530	24.850	22.880	22.940	16.267	4,893,043
2022-06-20	23.120	24.250	23.120	23.730	16.827	5,498,072
2022-06-17	22.620	23.400	22.410	22.960	16.281	4,958,490
2022-06-16	22.610	23.390	22.500	22.840	16.196	4,171,141
2022-06-15	21.540	23.490	21.540	22.850	16.203	9,689,534
2022-06-14	21.810	21.900	20.610	21.530	15.267	6,159,149
2022-06-13	22.000	22.820	21.810	22.190	15.735	4,612,472
2022-06-10	21.440	22.440	21.440	22.100	15.671	6,051,159
2022-06-09	21.700	22.700	21.480	21.750	15.423	6,552,745
2022-06-08	22.000	22.200	21.120	21.900	15.529	7,238,096
2022-06-07	21.800	22.340	21.320	22.000	15.600	8,078,825
2022-06-06	21.070	21.840	21.070	21.580	15.302	8,701,580
2022-06-02	21.080	21.800	20.580	21.250	15.068	7,907,477
2022-06-01	21.440	22.060	20.740	21.240	15.061	12,382,013
2022-05-31	18.650	22.000	18.160	21.660	15.359	16,394,483
2022-05-30	17.860	18.760	17.380	18.550	13.154	5,721,985
2022-05-27	18.330	18.870	17.620	17.850	12.657	4,848,002
2022-05-26	18.900	18.990	17.770	18.340	13.005	4,579,532
2022-05-25	18.600	19.050	17.500	18.530	13.140	7,900,533
2022-05-24	19.520	20.170	18.080	18.230	12.927	9,926,508
2022-05-23	18.120	19.600	18.120	19.500	13.827	9,310,283
2022-05-20	17.880	18.500	17.620	18.050	12.799	5,688,137
2022-05-19	17.720	17.890	17.120	17.630	12.501	6,649,506
2022-05-18	17.500	18.420	17.220	17.870	12.672	10,063,704
2022-05-17	16.410	18.800	16.240	17.470	12.388	14,007,778
2022-05-16	16.360	16.780	16.120	16.310	11.565	4,341,986
2022-05-13	16.400	16.500	16.010	16.190	11.480	4,760,978
2022-05-12	15.470	16.670	15.400	16.400	11.629	6,869,079

← NewerPage 18 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.