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
2024-04-29	11.350	12.300	11.320	12.130	8.601	9,262,120
2024-04-26	11.180	11.530	11.180	11.350	8.048	8,446,902
2024-04-25	10.970	11.440	10.790	11.390	8.077	5,720,638
2024-04-24	10.610	10.980	10.500	10.940	7.758	3,407,880
2024-04-23	10.270	10.620	10.110	10.510	7.453	3,819,938
2024-04-22	10.240	10.430	9.810	10.160	7.204	4,126,290
2024-04-19	10.460	10.530	10.200	10.390	7.368	5,043,676
2024-04-18	10.810	10.820	10.180	10.490	7.438	7,045,855
2024-04-17	9.550	10.710	9.550	10.710	7.594	8,259,058
2024-04-16	10.420	10.420	9.400	9.400	6.666	10,329,726
2024-04-15	11.380	11.390	10.300	10.610	7.524	8,343,359
2024-04-12	11.440	11.700	11.300	11.350	8.048	3,360,596
2024-04-11	11.420	11.680	11.210	11.450	8.119	4,680,198
2024-04-10	11.770	12.080	11.440	11.510	8.162	5,897,777
2024-04-09	11.760	11.970	11.500	11.930	8.460	4,339,654
2024-04-08	12.390	12.510	11.680	11.710	8.304	5,502,150
2024-04-03	12.590	12.800	12.120	12.390	8.786	5,862,525
2024-04-02	12.960	12.990	12.540	12.690	8.999	5,627,578
2024-04-01	12.370	12.990	12.370	12.990	9.211	6,999,058
2024-03-29	12.050	12.380	11.940	12.360	8.765	5,021,785
2024-03-28	11.600	12.330	11.590	12.070	8.559	7,071,160
2024-03-27	12.190	12.420	11.530	11.560	8.197	6,372,954
2024-03-26	12.460	12.750	12.160	12.320	8.736	5,748,117
2024-03-25	12.870	13.010	12.450	12.470	8.843	8,101,970
2024-03-22	13.260	13.260	12.770	12.950	9.183	5,823,079
2024-03-21	13.300	13.440	12.900	13.120	9.303	5,504,786
2024-03-20	13.270	13.310	12.990	13.170	9.339	5,814,984
2024-03-19	13.010	13.200	12.920	13.080	9.275	6,126,817
2024-03-18	12.800	12.980	12.570	12.970	9.197	5,991,591
2024-03-15	12.500	12.750	12.370	12.730	9.027	5,589,820
2024-03-14	12.880	12.910	12.280	12.510	8.871	5,826,071
2024-03-13	12.770	13.100	12.720	12.850	9.112	4,927,329
2024-03-12	12.590	12.820	12.500	12.790	9.069	4,611,996
2024-03-11	12.590	12.590	12.320	12.570	8.913	4,354,366
2024-03-08	12.250	12.550	12.230	12.480	8.850	3,974,458
2024-03-07	12.580	12.860	12.250	12.310	8.729	5,552,118
2024-03-06	12.480	12.920	12.280	12.700	9.006	5,514,654
2024-03-05	12.710	13.000	12.320	12.450	8.828	5,840,421
2024-03-04	12.730	12.880	12.250	12.640	8.963	6,407,944
2024-03-01	12.200	12.750	12.200	12.730	9.027	6,979,837
2024-02-29	11.320	12.270	11.300	12.160	8.623	8,094,623
2024-02-28	13.670	13.680	11.530	11.630	8.247	12,991,763
2024-02-27	12.820	13.340	12.570	13.330	9.452	5,957,979
2024-02-26	12.380	13.240	12.380	12.760	9.048	9,911,028
2024-02-23	11.720	12.440	11.690	12.430	8.814	6,879,814
2024-02-22	11.460	11.860	11.260	11.730	8.318	5,903,848
2024-02-21	10.950	11.650	10.950	11.230	7.963	6,670,440
2024-02-20	10.900	11.360	10.660	11.170	7.921	8,511,233
2024-02-19	9.880	11.090	9.880	11.010	7.807	14,599,208
2024-02-08	8.430	10.090	7.280	9.920	7.034	17,905,306
2024-02-07	9.620	9.630	8.300	8.440	5.985	17,277,756
2024-02-06	9.500	10.110	8.900	9.650	6.843	11,014,365
2024-02-05	11.320	11.330	9.390	9.830	6.970	9,903,730
2024-02-02	12.450	12.690	10.900	11.550	8.190	7,052,918
2024-02-01	12.570	12.630	12.000	12.300	8.722	5,809,565
2024-01-31	13.290	13.530	12.380	12.490	8.857	7,306,657
2024-01-30	13.750	14.000	13.440	13.530	9.594	4,383,205
2024-01-29	14.720	15.070	13.960	14.060	9.970	4,204,429
2024-01-26	15.080	15.110	14.650	14.720	10.438	4,886,489
2024-01-25	14.510	15.120	14.390	14.920	10.580	7,275,595

← NewerPage 11 of 21 · 1,218 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.