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
2024-10-30	16.900	17.500	16.320	17.500	12.409	27,402,650
2024-10-29	16.730	16.970	16.290	16.650	11.807	13,173,294
2024-10-28	16.390	16.730	16.010	16.700	11.842	13,417,920
2024-10-25	16.080	16.480	15.920	16.420	11.643	11,311,508
2024-10-24	16.100	16.100	15.620	15.930	11.296	7,782,202
2024-10-23	16.250	16.580	16.020	16.180	11.473	11,294,785
2024-10-22	16.500	16.800	15.990	16.500	11.700	14,404,440
2024-10-21	15.860	16.800	15.810	16.420	11.643	17,534,628
2024-10-18	15.100	16.440	15.010	16.010	11.353	18,880,784
2024-10-17	15.000	15.480	14.960	15.140	10.736	11,744,176
2024-10-16	14.820	15.220	14.730	14.900	10.566	8,561,192
2024-10-15	15.340	15.750	15.030	15.070	10.686	11,114,707
2024-10-14	14.860	15.400	14.490	15.400	10.920	11,006,463
2024-10-11	15.730	15.730	14.540	14.830	10.516	13,672,314
2024-10-10	16.000	16.490	15.470	15.730	11.154	16,243,115
2024-10-09	18.000	18.000	15.550	15.650	11.097	29,841,041
2024-10-08	18.990	19.500	17.380	19.300	13.686	31,472,408
2024-09-30	14.700	16.630	14.660	16.510	11.707	25,760,729
2024-09-27	13.800	14.600	13.680	14.280	10.126	21,215,927
2024-09-26	13.480	13.600	13.200	13.590	9.637	17,454,604
2024-09-25	13.620	14.180	13.460	13.490	9.566	26,803,352
2024-09-24	13.100	13.840	12.940	13.680	9.701	22,761,190
2024-09-23	13.290	13.300	12.900	13.070	9.268	11,166,175
2024-09-20	12.620	13.400	12.560	13.300	9.431	18,768,980
2024-09-19	12.020	12.960	11.950	12.710	9.013	10,889,836
2024-09-18	12.250	12.280	11.790	11.970	8.488	5,669,018
2024-09-13	12.660	12.720	12.270	12.280	8.708	5,931,919
2024-09-12	12.900	13.060	12.570	12.600	8.935	6,389,457
2024-09-11	13.200	13.210	12.900	12.960	9.190	6,227,897
2024-09-10	12.840	13.360	12.510	13.260	9.403	8,058,956
2024-09-09	12.790	13.000	12.650	12.900	9.147	5,137,298
2024-09-06	13.280	13.300	12.860	12.880	9.133	6,904,388
2024-09-05	13.270	13.380	13.100	13.280	9.417	7,548,388
2024-09-04	13.280	13.420	13.000	13.240	9.389	10,158,414
2024-09-03	13.210	13.650	13.100	13.520	9.587	13,820,959
2024-09-02	13.510	13.680	13.170	13.170	9.339	14,633,298
2024-08-30	13.310	13.790	13.310	13.710	9.722	24,666,953
2024-08-29	12.970	13.880	12.970	13.480	9.559	22,161,864
2024-08-28	12.100	12.660	11.890	12.660	8.977	10,817,536
2024-08-27	13.050	13.200	12.200	12.250	8.687	15,414,847
2024-08-26	12.180	13.800	12.110	13.170	9.339	17,626,580
2024-08-23	12.100	12.280	11.830	12.180	8.637	4,317,852
2024-08-22	12.380	12.560	12.100	12.150	8.616	4,981,646
2024-08-21	12.380	12.670	12.210	12.420	8.807	5,348,418
2024-08-20	12.340	12.650	12.210	12.320	8.736	6,591,001
2024-08-19	13.080	13.100	12.290	12.330	8.743	9,471,276
2024-08-16	12.970	13.550	12.830	13.150	9.325	13,939,699
2024-08-15	12.380	12.930	12.290	12.760	9.048	12,987,776
2024-08-14	11.970	12.910	11.890	12.690	8.999	13,721,663
2024-08-13	11.590	12.480	11.550	11.960	8.481	8,100,069
2024-08-12	11.830	11.840	11.510	11.580	8.211	3,095,968
2024-08-09	11.810	11.980	11.780	11.830	8.389	3,597,455
2024-08-08	11.940	11.950	11.580	11.730	8.318	4,008,915
2024-08-07	11.890	12.140	11.810	12.020	8.523	3,703,782
2024-08-06	11.800	11.950	11.610	11.880	8.424	4,600,678
2024-08-05	12.520	12.520	11.560	11.560	8.197	7,249,673
2024-08-02	12.850	12.880	12.350	12.370	8.772	4,269,393
2024-08-01	12.800	13.100	12.750	12.850	9.112	4,150,595
2024-07-31	12.460	12.870	12.400	12.850	9.112	5,689,513
2024-07-30	12.550	12.650	12.280	12.450	8.828	5,714,041

← NewerPage 9 of 21 · 1,213 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.