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
2022-02-09	25.790	27.100	25.550	26.760	18.976	7,301,401
2022-02-08	26.180	26.230	25.160	25.770	18.274	3,371,941
2022-02-07	26.390	27.840	25.880	26.150	18.543	4,391,595
2022-01-28	26.680	27.370	25.700	25.760	18.266	4,340,989
2022-01-27	28.400	28.400	26.570	26.680	18.919	4,186,211
2022-01-26	28.510	29.300	27.600	27.750	19.678	3,555,560
2022-01-25	30.020	31.480	28.140	28.200	19.997	5,649,373
2022-01-24	28.660	31.280	28.200	30.580	21.684	6,597,619
2022-01-21	29.660	29.890	28.470	28.520	20.224	4,118,732
2022-01-20	30.800	30.820	29.180	29.520	20.933	5,155,316
2022-01-19	30.000	30.990	30.000	30.560	21.670	6,183,745
2022-01-18	31.510	32.130	30.230	30.600	21.698	10,095,349
2022-01-17	27.970	31.530	27.340	31.110	22.060	18,334,798
2022-01-14	25.180	28.180	25.010	27.250	19.323	11,835,731
2022-01-13	27.200	27.200	25.300	25.430	18.032	8,236,931
2022-01-12	27.380	27.840	26.770	26.920	19.089	7,489,780
2022-01-11	29.400	29.470	27.000	27.360	19.401	9,115,568
2022-01-10	29.460	30.110	28.920	29.250	20.741	8,420,919
2022-01-07	32.500	33.000	29.540	29.730	21.082	8,951,350
2022-01-06	32.110	33.400	31.200	32.670	23.166	6,884,820
2022-01-05	35.070	35.070	30.600	32.470	23.024	14,841,547
2022-01-04	34.750	35.490	33.520	34.940	24.776	6,711,173
2021-12-31	34.300	35.450	33.000	34.750	24.641	9,562,875
2021-12-30	33.000	36.500	32.470	34.380	24.379	13,174,935
2021-12-29	33.000	33.780	31.900	33.450	23.719	8,535,554
2021-12-28	37.710	37.770	32.800	33.490	23.748	16,022,559
2021-12-27	34.990	37.480	34.990	36.700	26.024	8,809,582
2021-12-24	37.150	37.260	34.520	34.920	24.762	8,178,396
2021-12-23	35.420	38.380	35.180	37.120	26.322	12,860,393
2021-12-22	34.100	36.750	32.800	35.380	25.088	12,026,646
2021-12-21	33.050	35.900	32.570	33.560	23.797	10,831,571
2021-12-20	30.770	34.050	30.770	32.950	23.365	16,575,741
2021-12-17	31.000	31.670	29.010	30.910	21.918	9,803,349
2021-12-16	30.000	31.590	29.690	30.920	21.925	11,989,592
2021-12-15	30.900	32.400	30.000	30.180	21.401	9,568,321
2021-12-14	30.440	32.130	29.540	31.030	22.003	12,656,626
2021-12-13	29.810	31.980	29.380	30.780	21.826	14,204,954
2021-12-10	30.870	31.230	29.480	29.540	20.947	13,029,299
2021-12-09	28.780	33.440	28.610	30.990	21.975	17,973,234
2021-12-08	27.200	29.190	27.200	28.450	20.174	5,914,339
2021-12-07	28.660	28.670	27.100	27.300	19.358	5,534,905
2021-12-06	30.340	30.340	28.010	28.300	20.068	8,538,959
2021-12-03	30.580	31.300	29.450	29.880	21.188	10,799,564
2021-12-02	31.050	32.350	30.560	30.780	21.826	18,071,878
2021-12-01	27.100	31.700	26.750	30.860	21.883	23,620,049
2021-11-30	25.910	27.180	25.910	26.650	18.898	8,189,537
2021-11-29	25.480	26.360	25.360	25.910	18.373	5,663,273
2021-11-26	26.850	27.080	25.770	26.060	18.479	7,967,895
2021-11-25	28.340	29.290	27.440	27.540	19.529	10,253,154
2021-11-24	26.510	29.490	25.500	28.680	20.337	13,456,538
2021-11-23	26.660	28.000	26.250	26.310	18.656	6,728,257
2021-11-22	25.650	27.480	25.000	27.100	19.217	8,970,737
2021-11-19	26.470	26.700	25.530	25.570	18.132	5,488,138
2021-11-18	27.000	27.100	26.000	26.200	18.578	5,722,861
2021-11-17	25.000	27.450	24.500	27.200	19.288	9,672,922
2021-11-16	25.920	26.890	25.730	26.120	18.522	8,713,719
2021-11-15	26.630	26.900	25.720	25.830	18.316	11,302,709
2021-11-12	31.000	31.680	27.180	27.600	19.571	14,384,196
2021-11-11	28.000	29.500	27.400	29.350	20.812	13,252,414
2021-11-10	28.270	29.170	27.530	28.260	20.039	10,369,156

← NewerPage 20 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.