Shenzhen Longli Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.060 | 18.410 | 17.990 | 18.170 | 12.884 | 6,411,738 |
| 2025-01-21 | 18.010 | 18.250 | 17.710 | 18.190 | 12.899 | 7,441,137 |
| 2025-01-20 | 17.830 | 18.160 | 17.700 | 17.940 | 12.721 | 8,699,680 |
| 2025-01-17 | 17.390 | 17.930 | 17.300 | 17.460 | 12.381 | 6,539,397 |
| 2025-01-16 | 17.500 | 17.680 | 17.150 | 17.520 | 12.423 | 7,776,294 |
| 2025-01-15 | 17.200 | 17.290 | 16.910 | 17.240 | 12.225 | 6,329,896 |
| 2025-01-14 | 16.200 | 17.240 | 16.040 | 17.180 | 12.182 | 9,598,480 |
| 2025-01-13 | 15.570 | 15.980 | 15.060 | 15.850 | 11.239 | 4,978,674 |
| 2025-01-10 | 16.400 | 16.750 | 15.750 | 15.750 | 11.168 | 6,453,415 |
| 2025-01-09 | 16.380 | 16.770 | 16.290 | 16.420 | 11.643 | 5,387,746 |
| 2025-01-08 | 16.600 | 16.690 | 15.800 | 16.380 | 11.615 | 6,702,354 |
| 2025-01-07 | 16.250 | 16.690 | 16.090 | 16.690 | 11.835 | 6,760,323 |
| 2025-01-06 | 16.100 | 16.530 | 15.530 | 16.090 | 11.409 | 8,255,306 |
| 2025-01-03 | 16.560 | 17.540 | 16.430 | 16.630 | 11.792 | 11,934,222 |
| 2025-01-02 | 17.060 | 17.280 | 16.220 | 16.430 | 11.651 | 7,056,641 |
| 2024-12-31 | 17.850 | 17.990 | 17.000 | 17.000 | 12.055 | 6,935,709 |
| 2024-12-30 | 18.000 | 18.280 | 17.510 | 17.850 | 12.657 | 5,305,298 |
| 2024-12-27 | 17.950 | 18.550 | 17.710 | 18.000 | 12.764 | 9,209,364 |
| 2024-12-26 | 17.090 | 18.290 | 17.000 | 17.920 | 12.707 | 9,179,307 |
| 2024-12-25 | 17.500 | 17.540 | 16.900 | 17.090 | 12.119 | 5,158,606 |
| 2024-12-24 | 17.430 | 17.650 | 17.000 | 17.370 | 12.317 | 4,849,031 |
| 2024-12-23 | 17.880 | 18.160 | 17.090 | 17.180 | 12.182 | 7,283,631 |
| 2024-12-20 | 17.790 | 18.500 | 17.720 | 18.140 | 12.863 | 6,270,557 |
| 2024-12-19 | 17.170 | 17.890 | 17.100 | 17.820 | 12.636 | 6,561,069 |
| 2024-12-18 | 17.360 | 17.590 | 16.830 | 17.480 | 12.395 | 7,177,919 |
| 2024-12-17 | 17.900 | 18.200 | 17.130 | 17.170 | 12.175 | 8,302,818 |
| 2024-12-16 | 18.130 | 18.380 | 17.800 | 18.020 | 12.778 | 6,813,461 |
| 2024-12-13 | 18.580 | 18.750 | 18.200 | 18.230 | 12.927 | 7,963,160 |
| 2024-12-12 | 18.850 | 18.960 | 18.330 | 18.590 | 13.182 | 8,749,123 |
| 2024-12-11 | 18.400 | 19.250 | 18.380 | 18.840 | 13.359 | 11,100,515 |
| 2024-12-10 | 19.700 | 19.700 | 18.380 | 18.510 | 13.125 | 12,935,503 |
| 2024-12-09 | 18.960 | 19.100 | 18.560 | 18.860 | 13.374 | 8,396,804 |
| 2024-12-06 | 19.200 | 19.340 | 18.810 | 18.980 | 13.459 | 9,407,215 |
| 2024-12-05 | 19.300 | 19.780 | 19.030 | 19.150 | 13.579 | 12,542,510 |
| 2024-12-04 | 19.980 | 20.290 | 19.290 | 19.480 | 13.813 | 14,402,480 |
| 2024-12-03 | 20.000 | 20.620 | 19.770 | 20.090 | 14.246 | 14,042,176 |
| 2024-12-02 | 19.900 | 20.260 | 19.600 | 20.130 | 14.274 | 13,782,039 |
| 2024-11-29 | 18.950 | 20.110 | 18.310 | 20.020 | 14.196 | 18,744,130 |
| 2024-11-28 | 19.320 | 19.830 | 18.910 | 19.050 | 13.508 | 14,080,550 |
| 2024-11-27 | 18.770 | 19.280 | 17.500 | 19.170 | 13.593 | 14,824,243 |
| 2024-11-26 | 19.130 | 19.500 | 18.680 | 18.770 | 13.310 | 9,688,389 |
| 2024-11-25 | 19.210 | 19.340 | 18.510 | 19.180 | 13.601 | 10,377,752 |
| 2024-11-22 | 20.100 | 20.390 | 19.070 | 19.200 | 13.615 | 14,115,186 |
| 2024-11-21 | 20.720 | 21.000 | 19.920 | 20.400 | 14.466 | 18,961,592 |
| 2024-11-20 | 18.920 | 21.300 | 18.510 | 20.980 | 14.877 | 29,563,366 |
| 2024-11-19 | 18.280 | 19.000 | 17.990 | 19.000 | 13.473 | 11,653,339 |
| 2024-11-18 | 19.000 | 19.050 | 17.600 | 17.920 | 12.707 | 13,884,354 |
| 2024-11-15 | 19.000 | 19.700 | 18.700 | 18.910 | 13.409 | 16,350,565 |
| 2024-11-14 | 19.810 | 20.240 | 19.120 | 19.160 | 13.586 | 17,218,214 |
| 2024-11-13 | 19.850 | 20.510 | 19.220 | 19.950 | 14.147 | 22,168,556 |
| 2024-11-12 | 20.710 | 21.490 | 19.690 | 19.910 | 14.118 | 31,925,195 |
| 2024-11-11 | 19.510 | 21.220 | 19.290 | 20.220 | 14.338 | 49,054,524 |
| 2024-11-08 | 17.250 | 20.080 | 17.250 | 19.510 | 13.835 | 48,841,511 |
| 2024-11-07 | 16.380 | 17.000 | 16.150 | 16.990 | 12.048 | 14,349,420 |
| 2024-11-06 | 17.000 | 17.530 | 16.480 | 16.660 | 11.814 | 18,167,274 |
| 2024-11-05 | 16.080 | 16.850 | 16.030 | 16.830 | 11.934 | 15,267,413 |
| 2024-11-04 | 15.500 | 16.050 | 15.500 | 16.010 | 11.353 | 10,642,713 |
| 2024-11-01 | 16.880 | 16.990 | 15.780 | 15.800 | 11.204 | 18,994,282 |
| 2024-10-31 | 17.890 | 17.920 | 17.040 | 17.080 | 12.111 | 26,809,162 |
| 2024-10-30 | 16.900 | 17.500 | 16.320 | 17.500 | 12.409 | 27,402,650 |
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.