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
2026-04-22	19.350	19.660	19.150	19.200	13.615	6,505,114
2026-04-21	19.200	19.630	19.010	19.410	13.764	7,032,477
2026-04-20	19.570	19.570	19.070	19.330	13.707	8,459,776
2026-04-17	19.400	19.860	19.210	19.380	13.742	10,117,768
2026-04-16	19.750	20.220	19.450	19.500	13.827	19,931,917
2026-04-15	18.340	20.070	18.040	19.760	14.012	28,550,523
2026-04-14	17.700	18.160	17.590	18.030	12.785	8,091,240
2026-04-13	17.540	17.820	17.310	17.640	12.509	5,907,157
2026-04-10	17.320	18.070	17.180	17.710	12.558	9,471,276
2026-04-09	16.820	17.430	16.810	17.060	12.097	6,815,803
2026-04-08	16.390	17.120	16.270	16.990	12.048	7,075,261
2026-04-07	15.850	16.250	15.800	16.050	11.381	4,439,734
2026-04-03	15.770	16.160	15.560	15.850	11.239	5,690,488
2026-04-02	16.340	16.400	15.690	15.760	11.175	5,517,258
2026-04-01	16.300	16.450	16.080	16.350	11.594	4,908,140
2026-03-31	16.300	16.370	15.930	16.040	11.374	4,313,701
2026-03-30	16.070	16.310	15.740	16.300	11.558	4,796,303
2026-03-27	15.980	16.450	15.870	16.270	11.537	4,259,493
2026-03-26	16.810	16.870	16.080	16.200	11.487	6,531,249
2026-03-25	16.800	17.250	16.690	16.820	11.927	6,251,977
2026-03-24	16.660	16.850	16.100	16.760	11.885	6,515,597
2026-03-23	17.400	17.450	15.990	16.250	11.523	12,774,854
2026-03-20	18.820	19.250	17.800	17.800	12.622	8,612,651
2026-03-19	19.020	19.350	18.670	18.810	13.338	7,405,017
2026-03-18	18.960	19.350	18.840	19.350	13.721	7,125,157
2026-03-17	19.680	19.800	18.860	18.870	13.381	8,296,324
2026-03-16	19.480	19.910	19.250	19.630	13.920	10,838,930
2026-03-13	18.770	20.200	18.740	19.520	13.842	15,491,273
2026-03-12	19.100	19.470	18.920	19.010	13.480	6,798,873
2026-03-11	19.200	19.390	19.080	19.260	13.657	9,012,160
2026-03-10	18.910	19.230	18.870	19.210	13.622	8,552,120
2026-03-09	18.690	18.840	18.220	18.600	13.189	9,713,278
2026-03-06	19.120	19.320	18.800	18.870	13.381	18,796,924
2026-03-05	18.000	20.220	18.000	19.830	14.061	27,902,674
2026-03-04	17.700	17.930	17.410	17.560	12.452	6,597,255
2026-03-03	18.960	19.080	17.870	17.870	12.672	7,777,624
2026-03-02	19.150	19.380	18.710	18.900	13.402	8,121,116
2026-02-27	19.540	19.660	19.310	19.600	13.898	4,310,878
2026-02-26	19.550	19.800	19.470	19.540	13.856	4,717,998
2026-02-25	19.510	19.830	19.510	19.550	13.863	5,921,617
2026-02-24	19.800	19.820	19.110	19.510	13.835	7,480,936
2026-02-13	19.650	19.840	19.480	19.580	13.884	6,826,005
2026-02-12	19.170	19.800	19.040	19.670	13.948	9,889,652
2026-02-11	19.120	19.320	19.070	19.130	13.565	4,684,192
2026-02-10	18.980	19.250	18.860	19.110	13.551	5,030,058
2026-02-09	19.340	19.380	18.840	18.900	13.402	4,827,898
2026-02-06	18.390	18.830	18.260	18.620	13.203	4,558,902
2026-02-05	18.530	18.760	18.410	18.530	13.140	5,070,137
2026-02-04	18.450	18.980	18.370	18.660	13.232	5,715,450
2026-02-03	17.970	18.600	17.970	18.570	13.168	6,359,917
2026-02-02	18.100	18.320	17.810	17.830	12.643	4,810,538
2026-01-30	18.270	18.380	17.800	18.190	12.899	7,561,066
2026-01-29	18.710	18.910	18.230	18.300	12.977	7,438,460
2026-01-28	19.270	19.280	18.720	18.740	13.289	6,984,877
2026-01-27	19.090	19.330	18.460	19.280	13.671	8,607,952
2026-01-26	19.700	19.770	18.910	19.090	13.537	8,704,258
2026-01-23	19.510	19.780	19.390	19.660	13.941	8,234,284
2026-01-22	19.650	19.690	19.320	19.530	13.849	7,050,997
2026-01-21	19.100	19.620	18.930	19.470	13.806	8,673,265
2026-01-20	19.060	19.730	19.060	19.280	13.671	7,652,369

← NewerPage 3 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.