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
2025-07-24	19.200	19.360	19.100	19.180	13.601	7,895,717
2025-07-23	19.190	19.380	19.080	19.150	13.579	6,769,249
2025-07-22	19.480	19.550	19.100	19.290	13.679	8,585,496
2025-07-21	19.430	19.630	19.260	19.480	13.813	11,276,855
2025-07-18	20.210	20.270	19.090	19.340	13.714	21,886,260
2025-07-17	20.000	20.250	19.960	20.070	14.232	11,508,594
2025-07-16	20.300	20.390	20.000	20.050	14.217	6,316,097
2025-07-15	20.270	20.440	19.980	20.150	14.288	7,689,525
2025-07-14	20.330	20.400	20.090	20.320	14.409	5,077,910
2025-07-11	20.550	20.630	20.300	20.330	14.416	7,907,757
2025-07-10	21.570	21.570	20.450	20.550	14.572	12,090,827
2025-07-09	22.100	22.120	21.030	21.310	15.111	15,598,303
2025-07-08	21.850	22.200	21.690	22.050	15.636	9,618,416
2025-07-07	21.620	22.250	21.260	21.850	15.494	8,829,376
2025-07-04	21.880	22.090	21.410	21.480	15.231	9,432,832
2025-07-03	22.280	22.440	21.700	21.990	15.593	13,438,734
2025-07-02	21.960	22.000	21.500	21.840	15.487	7,016,097
2025-07-01	22.380	22.450	21.800	21.980	15.586	8,504,043
2025-06-30	21.830	22.660	21.830	22.480	15.941	15,454,817
2025-06-27	22.460	22.950	21.000	21.900	15.529	23,243,085
2025-06-26	21.810	22.550	21.560	22.070	15.650	10,851,814
2025-06-25	21.690	22.120	21.550	21.880	15.515	10,453,755
2025-06-24	22.080	22.720	21.550	21.800	15.458	11,930,935
2025-06-23	21.400	22.080	21.190	21.730	15.409	8,355,128
2025-06-20	21.360	22.010	21.280	21.620	15.331	7,943,737
2025-06-19	21.810	22.500	21.370	21.480	15.231	10,943,375
2025-06-18	21.370	21.990	21.160	21.900	15.529	10,717,851
2025-06-17	21.480	22.100	21.230	21.370	15.153	10,673,051
2025-06-16	21.510	22.100	21.360	21.490	15.239	10,181,854
2025-06-13	21.880	21.890	21.330	21.690	15.380	10,965,700
2025-06-12	21.850	22.800	21.740	21.870	15.508	19,583,849
2025-06-11	21.210	22.980	20.770	22.190	15.735	30,878,358
2025-06-10	19.960	21.130	19.770	20.490	14.529	25,585,029
2025-06-09	19.140	20.350	18.900	20.200	14.324	18,785,486
2025-06-06	19.850	19.850	19.020	19.130	13.565	9,038,295
2025-06-05	18.750	19.610	18.600	19.480	13.813	15,480,773
2025-06-04	17.940	19.220	17.700	18.830	13.352	18,383,000
2025-06-03	17.160	18.710	17.160	18.050	12.799	12,972,726
2025-05-30	17.840	18.370	17.150	17.310	12.275	9,547,794
2025-05-29	17.480	17.850	17.480	17.850	12.657	4,895,602
2025-05-28	17.800	17.860	17.380	17.480	12.395	3,915,658
2025-05-27	18.000	18.110	17.600	17.660	12.523	3,465,418
2025-05-26	17.860	18.150	17.800	18.110	12.842	2,906,819
2025-05-23	17.760	18.450	17.560	18.010	12.771	6,150,969
2025-05-22	18.220	18.450	17.820	17.890	12.686	4,017,393
2025-05-21	18.830	18.900	18.150	18.240	12.934	5,371,221
2025-05-20	18.650	18.800	18.280	18.760	13.303	4,442,114
2025-05-19	18.460	18.880	18.130	18.650	13.225	4,653,962
2025-05-16	18.420	18.790	18.300	18.490	13.111	3,339,979
2025-05-15	18.790	18.800	18.430	18.510	13.125	3,339,699
2025-05-14	19.100	19.160	18.630	18.800	13.331	4,526,618
2025-05-13	19.520	19.700	18.930	18.990	13.466	5,198,758
2025-05-12	19.300	19.890	19.220	19.320	13.700	5,372,918
2025-05-09	19.320	19.700	19.100	19.160	13.586	6,642,297
2025-05-08	18.590	19.720	18.560	19.530	13.849	9,571,094
2025-05-07	19.000	19.260	18.440	18.670	13.239	7,099,537
2025-05-06	18.590	18.920	18.590	18.880	13.388	6,670,895
2025-04-30	18.240	18.640	18.240	18.470	13.097	4,966,358
2025-04-29	17.860	18.410	17.630	18.140	12.863	6,091,817
2025-04-28	17.970	18.210	17.870	17.910	12.700	4,971,958

← NewerPage 6 of 21 · 1,212 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.