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
2026-01-19	19.370	19.370	19.050	19.190	13.608	6,239,097
2026-01-16	19.330	19.450	18.890	19.390	13.749	9,120,755
2026-01-15	19.280	19.780	19.120	19.210	13.622	9,876,102
2026-01-14	19.200	20.100	19.200	19.550	13.863	16,871,743
2026-01-13	19.380	19.680	19.000	19.070	13.523	12,300,134
2026-01-12	18.850	19.360	18.750	19.260	13.657	11,920,286
2026-01-09	18.600	18.760	18.450	18.710	13.267	6,326,457
2026-01-08	18.250	18.570	18.180	18.510	13.125	6,239,657
2026-01-07	18.640	18.650	18.230	18.290	12.969	7,055,011
2026-01-06	18.420	18.930	18.290	18.630	13.211	9,388,903
2026-01-05	18.300	18.520	18.260	18.380	13.033	6,735,173
2025-12-31	18.150	18.290	17.860	18.250	12.941	4,348,343
2025-12-30	18.240	18.300	18.010	18.080	12.821	4,118,147
2025-12-29	18.060	18.310	17.900	18.170	12.884	4,944,238
2025-12-26	18.030	18.420	17.950	18.070	12.813	5,281,918
2025-12-25	18.180	18.240	17.850	18.170	12.884	5,003,262
2025-12-24	17.950	18.220	17.640	18.160	12.877	5,282,198
2025-12-23	17.830	17.900	17.620	17.680	12.537	3,520,018
2025-12-22	17.720	18.060	17.720	17.850	12.657	3,592,258
2025-12-19	17.640	17.890	17.640	17.790	12.615	3,173,323
2025-12-18	17.380	17.820	17.380	17.590	12.473	3,924,058
2025-12-17	17.560	17.640	17.020	17.570	12.459	5,490,865
2025-12-16	17.780	18.020	17.410	17.530	12.431	4,717,634
2025-12-15	17.690	18.000	17.620	17.780	12.608	3,860,218
2025-12-12	17.990	18.180	17.720	17.860	12.665	4,588,498
2025-12-11	18.550	18.700	17.970	17.990	12.757	6,186,121
2025-12-10	18.630	18.720	18.330	18.540	13.147	4,858,978
2025-12-09	18.660	19.090	18.660	18.750	13.296	4,719,535
2025-12-08	18.810	19.050	18.720	18.790	13.324	5,447,482
2025-12-05	18.410	18.830	18.210	18.810	13.338	5,647,598
2025-12-04	18.750	18.800	18.220	18.410	13.055	5,475,538
2025-12-03	19.370	19.370	18.700	18.800	13.331	7,720,879
2025-12-02	19.300	19.530	19.160	19.370	13.735	8,184,984
2025-12-01	18.880	19.960	18.630	19.520	13.842	13,779,348
2025-11-28	18.610	19.160	18.540	19.010	13.480	10,712,935
2025-11-27	18.320	18.600	18.210	18.350	13.012	4,424,278
2025-11-26	18.190	18.560	18.160	18.180	12.891	4,302,478
2025-11-25	18.200	18.540	18.190	18.290	12.969	5,481,950
2025-11-24	17.940	18.140	17.600	18.040	12.792	6,260,653
2025-11-21	18.420	18.590	17.800	17.800	12.622	6,451,001
2025-11-20	18.800	18.840	18.510	18.560	13.161	4,127,614
2025-11-19	19.100	19.130	18.550	18.610	13.196	6,801,225
2025-11-18	19.650	19.650	19.020	19.030	13.494	8,303,955
2025-11-17	19.670	19.720	19.420	19.640	13.927	5,124,334
2025-11-14	19.400	20.180	19.280	19.650	13.934	10,163,856
2025-11-13	19.540	19.900	19.410	19.520	13.842	6,131,996
2025-11-12	19.760	19.760	19.330	19.550	13.863	4,946,982
2025-11-11	19.930	20.030	19.630	19.760	14.012	5,483,434
2025-11-10	19.870	20.130	19.800	19.930	14.132	6,025,667
2025-11-07	20.000	20.380	19.800	19.870	14.090	8,370,064
2025-11-06	19.950	20.130	19.520	20.120	14.267	11,338,379
2025-11-05	19.520	19.950	19.500	19.850	14.076	7,886,337
2025-11-04	19.880	19.990	19.570	19.890	14.104	9,444,470
2025-11-03	19.640	19.940	19.380	19.840	14.069	9,127,716
2025-10-31	19.450	19.730	19.380	19.540	13.856	7,992,036
2025-10-30	20.160	20.260	19.370	19.370	13.735	18,382,272
2025-10-29	20.670	21.010	20.400	20.990	14.884	8,194,056
2025-10-28	20.830	21.080	20.460	20.760	14.721	9,135,546
2025-10-27	21.060	21.140	20.720	20.790	14.742	8,167,736
2025-10-24	20.960	21.080	20.800	20.910	14.827	5,797,397

← NewerPage 4 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.