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
2025-04-28	17.970	18.210	17.870	17.910	12.700	4,971,958
2025-04-25	18.100	18.300	17.930	17.980	12.750	8,701,611
2025-04-24	19.290	19.290	17.690	18.050	12.799	17,460,568
2025-04-23	18.900	19.580	18.780	19.570	13.877	7,175,782
2025-04-22	18.610	18.760	18.060	18.580	13.175	5,734,957
2025-04-21	17.640	18.220	17.500	18.160	12.877	4,753,978
2025-04-18	17.480	17.930	17.270	17.690	12.544	4,711,418
2025-04-17	17.400	17.680	17.290	17.390	12.331	3,210,899
2025-04-16	17.900	17.950	17.080	17.410	12.345	4,891,990
2025-04-15	17.900	18.000	17.600	17.920	12.707	3,454,638
2025-04-14	18.680	18.760	17.830	17.930	12.714	6,441,677
2025-04-11	17.100	18.170	17.100	17.860	12.665	6,502,017
2025-04-10	17.510	18.230	17.200	17.410	12.345	8,776,820
2025-04-09	16.610	17.070	15.160	16.910	11.991	9,497,775
2025-04-08	16.520	17.380	16.230	16.710	11.849	8,840,614
2025-04-07	17.210	18.500	15.900	16.220	11.502	12,586,963
2025-04-03	20.000	20.630	19.610	19.840	14.069	6,890,237
2025-04-02	20.810	21.080	20.460	20.570	14.586	5,718,887
2025-04-01	20.730	21.250	20.610	20.900	14.820	6,336,257
2025-03-31	19.720	21.060	19.460	20.730	14.700	10,107,268
2025-03-28	20.240	20.450	19.800	19.820	14.054	4,728,162
2025-03-27	20.480	20.770	20.260	20.260	14.366	4,340,838
2025-03-26	20.300	20.820	20.180	20.610	14.615	8,073,936
2025-03-25	20.950	21.070	20.230	20.380	14.451	8,797,176
2025-03-24	20.720	21.320	20.220	21.050	14.927	14,549,774
2025-03-21	21.930	21.930	20.280	20.490	14.529	13,851,394
2025-03-20	22.570	22.790	21.880	22.000	15.600	9,521,165
2025-03-19	22.930	23.260	22.410	22.660	16.068	9,491,371
2025-03-18	23.000	23.590	22.500	23.100	16.380	10,297,061
2025-03-17	22.950	23.200	22.380	23.030	16.331	9,568,418
2025-03-14	22.560	23.480	22.180	22.950	16.274	15,175,573
2025-03-13	22.320	22.810	21.710	22.680	16.082	13,355,602
2025-03-12	22.820	23.730	22.410	22.430	15.905	20,052,541
2025-03-11	21.740	23.130	21.520	23.000	16.309	24,799,715
2025-03-10	21.210	22.500	20.820	22.200	15.742	23,798,756
2025-03-07	20.900	21.290	20.700	20.840	14.778	11,276,043
2025-03-06	20.000	21.710	20.000	20.890	14.813	16,448,733
2025-03-05	20.000	20.490	19.610	20.000	14.182	7,064,255
2025-03-04	19.550	19.970	19.380	19.820	14.054	5,774,905
2025-03-03	20.150	20.450	19.280	19.510	13.835	8,537,056
2025-02-28	20.550	20.790	19.500	19.970	14.161	14,380,556
2025-02-27	20.900	21.140	20.010	20.530	14.558	8,312,869
2025-02-26	20.750	20.980	20.500	20.670	14.657	8,810,616
2025-02-25	20.230	20.910	20.120	20.750	14.714	11,056,656
2025-02-24	20.880	21.000	20.310	20.600	14.607	10,497,537
2025-02-21	20.930	21.150	20.600	20.920	14.834	18,712,546
2025-02-20	18.690	21.980	18.690	21.210	15.040	30,957,303
2025-02-19	18.310	18.720	18.150	18.690	13.253	5,821,773
2025-02-18	18.980	19.060	18.130	18.230	12.927	8,213,101
2025-02-17	19.490	19.600	18.770	18.980	13.459	13,054,773
2025-02-14	19.540	20.010	19.420	19.460	13.799	11,827,528
2025-02-13	19.230	20.150	18.980	19.730	13.991	14,744,080
2025-02-12	18.890	19.380	18.890	19.220	13.629	6,966,033
2025-02-11	19.400	19.640	19.010	19.090	13.537	9,724,946
2025-02-10	18.780	19.180	18.610	19.180	13.601	7,961,637
2025-02-07	18.540	18.940	18.300	18.710	13.267	9,521,715
2025-02-06	17.810	18.480	17.790	18.460	13.090	7,358,164
2025-02-05	18.010	18.080	17.750	17.910	12.700	5,038,749
2025-01-27	18.160	18.330	17.800	17.830	12.643	4,732,069
2025-01-24	17.810	18.110	17.750	18.030	12.785	5,487,914

← NewerPage 7 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.