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
2022-05-11	15.610	16.350	15.120	15.700	11.133	6,282,532
2022-05-10	14.780	15.450	14.780	15.240	10.807	2,957,387
2022-05-09	14.990	15.450	14.960	15.090	10.700	2,502,079
2022-05-06	14.680	15.320	14.520	15.200	10.778	3,880,473
2022-05-05	14.740	15.710	14.640	15.400	10.920	5,030,233
2022-04-29	14.480	14.890	13.900	14.820	10.509	4,619,046
2022-04-28	14.660	15.040	14.030	14.220	10.083	4,698,283
2022-04-27	13.210	14.790	12.820	14.540	10.310	7,640,452
2022-04-26	13.970	14.430	13.110	13.210	9.367	6,788,184
2022-04-25	15.870	15.870	14.000	14.030	9.949	7,443,287
2022-04-22	16.700	16.720	15.730	15.830	11.225	8,180,616
2022-04-21	17.500	18.020	16.610	16.810	11.920	5,448,982
2022-04-20	17.850	18.650	17.550	17.840	12.650	5,772,540
2022-04-19	17.620	18.190	17.450	17.620	12.494	3,772,168
2022-04-18	17.270	17.810	16.490	17.610	12.487	4,579,982
2022-04-15	17.210	17.250	16.480	16.840	11.941	4,021,929
2022-04-14	17.190	17.380	16.880	17.250	12.232	3,732,949
2022-04-13	17.890	17.900	17.010	17.110	12.133	3,833,872
2022-04-12	17.630	18.010	17.330	17.770	12.601	2,722,467
2022-04-11	18.780	18.780	17.400	17.630	12.501	5,174,258
2022-04-08	18.790	18.800	18.090	18.450	13.083	4,539,330
2022-04-07	19.770	20.040	18.600	18.810	13.338	7,084,863
2022-04-06	20.000	20.970	19.800	19.920	14.125	5,682,078
2022-04-01	19.900	20.180	19.460	20.180	14.310	3,246,751
2022-03-31	20.330	20.450	19.850	20.000	14.182	3,605,011
2022-03-30	20.230	20.440	19.720	20.300	14.395	5,505,038
2022-03-29	20.850	21.680	19.980	20.080	14.239	4,489,025
2022-03-28	20.440	21.200	20.110	20.820	14.763	2,905,193
2022-03-25	20.950	21.270	20.550	20.560	14.579	2,506,014
2022-03-24	21.780	21.780	20.710	20.910	14.827	2,987,485
2022-03-23	21.320	21.520	20.720	21.440	15.203	3,206,298
2022-03-22	21.550	21.550	20.860	21.110	14.969	3,103,293
2022-03-21	21.490	21.660	20.590	21.170	15.012	3,582,664
2022-03-18	21.810	21.810	21.140	21.270	15.083	3,720,666
2022-03-17	20.800	22.200	20.800	21.970	15.579	5,918,164
2022-03-16	20.830	21.000	19.710	20.670	14.657	7,422,864
2022-03-15	21.890	21.890	20.500	20.500	14.537	3,992,406
2022-03-14	22.320	22.340	21.550	21.770	15.437	3,770,702
2022-03-11	21.920	22.580	21.380	22.390	15.877	3,433,139
2022-03-10	23.500	23.620	21.830	22.220	15.756	6,906,110
2022-03-09	23.260	23.650	21.510	22.700	16.097	6,222,888
2022-03-08	23.330	23.860	22.410	23.260	16.494	6,340,548
2022-03-07	24.010	24.110	22.770	23.080	16.366	6,704,799
2022-03-04	26.000	26.380	23.900	24.030	17.040	9,202,176
2022-03-03	27.390	27.400	26.000	26.160	18.550	4,515,169
2022-03-02	27.140	27.340	26.560	27.150	19.252	4,174,538
2022-03-01	28.190	28.800	26.980	27.140	19.245	4,109,980
2022-02-28	27.900	28.550	27.520	28.190	19.990	3,097,920
2022-02-25	27.270	28.660	26.990	27.980	19.841	5,922,363
2022-02-24	27.260	28.100	26.290	26.780	18.990	7,181,925
2022-02-23	24.970	27.080	24.930	26.990	19.139	5,806,300
2022-02-22	25.270	25.270	24.210	24.900	17.657	3,218,474
2022-02-21	25.280	25.570	24.880	25.280	17.926	1,928,072
2022-02-18	25.170	25.430	24.730	25.210	17.876	3,080,147
2022-02-17	24.940	26.340	24.580	25.550	18.118	4,704,824
2022-02-16	25.400	25.700	24.700	24.940	17.685	3,067,372
2022-02-15	24.630	25.490	24.300	25.000	17.728	2,937,105
2022-02-14	25.000	25.400	24.100	24.630	17.465	3,917,335
2022-02-11	26.500	26.600	25.010	25.310	17.947	3,944,701
2022-02-10	26.680	27.190	25.730	26.700	18.933	5,192,204

← NewerPage 19 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.