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
2025-10-24	20.960	21.080	20.800	20.910	14.827	5,797,397
2025-10-23	20.670	20.970	20.380	20.900	14.820	5,565,975
2025-10-22	20.610	20.860	20.500	20.630	14.629	5,370,370
2025-10-21	20.610	20.860	20.280	20.760	14.721	9,141,425
2025-10-20	20.200	20.370	19.990	20.260	14.366	5,412,258
2025-10-17	20.690	20.700	19.870	19.940	14.139	7,807,937
2025-10-16	20.780	21.220	20.560	20.610	14.615	9,485,416
2025-10-15	20.260	20.850	20.060	20.770	14.728	8,498,220
2025-10-14	21.260	21.530	20.080	20.240	14.352	10,974,697
2025-10-13	20.550	21.300	19.770	21.190	15.026	13,602,904
2025-10-10	21.900	21.940	21.230	21.350	15.139	10,060,244
2025-10-09	22.360	22.530	21.960	22.080	15.657	9,896,846
2025-09-30	22.390	22.600	21.800	21.950	15.565	9,593,231
2025-09-29	22.410	22.610	21.970	22.260	15.785	7,764,537
2025-09-26	23.180	23.330	22.400	22.410	15.891	9,681,780
2025-09-25	23.640	24.040	23.210	23.250	16.487	10,972,915
2025-09-24	23.060	24.200	22.990	23.830	16.898	16,322,873
2025-09-23	24.650	25.000	22.750	23.380	16.579	17,377,576
2025-09-22	23.420	24.850	23.420	24.350	17.267	20,449,581
2025-09-19	23.640	23.890	23.220	23.400	16.593	8,963,160
2025-09-18	24.450	24.630	23.400	23.700	16.806	16,477,447
2025-09-17	24.500	25.380	24.360	24.640	17.472	16,721,593
2025-09-16	23.330	25.180	23.180	24.600	17.444	26,209,374
2025-09-15	23.530	23.980	23.280	23.340	16.550	11,475,375
2025-09-12	23.800	23.920	23.330	23.480	16.650	11,101,299
2025-09-11	23.140	24.000	22.900	23.860	16.919	12,928,966
2025-09-10	23.670	24.190	23.330	23.370	16.572	18,416,586
2025-09-09	26.140	26.140	23.510	23.780	16.862	28,234,766
2025-09-08	26.230	26.540	25.400	25.940	18.394	20,978,893
2025-09-05	25.340	26.250	24.720	25.750	18.259	24,513,051
2025-09-04	25.580	27.240	24.870	25.380	17.997	34,527,961
2025-09-03	24.340	26.500	24.340	24.810	17.593	31,381,224
2025-09-02	24.790	26.360	24.020	24.130	17.111	30,994,964
2025-09-01	24.890	25.000	24.150	24.380	17.288	14,220,382
2025-08-29	25.250	25.630	24.720	24.920	17.671	13,217,702
2025-08-28	25.080	25.490	24.200	25.120	17.813	19,796,341
2025-08-27	26.070	26.750	25.060	25.080	17.784	30,481,222
2025-08-26	26.810	27.760	26.350	26.550	18.827	28,669,623
2025-08-25	26.600	27.860	25.900	27.210	19.295	37,390,834
2025-08-22	24.500	27.260	24.500	26.260	18.621	43,536,145
2025-08-21	26.020	26.870	25.360	25.580	18.139	38,046,231
2025-08-20	23.790	27.450	23.790	26.030	18.458	49,410,824
2025-08-19	23.580	24.240	23.480	23.970	16.997	19,610,729
2025-08-18	23.080	24.260	23.030	23.900	16.948	30,209,465
2025-08-15	22.700	23.070	22.510	22.850	16.203	16,994,635
2025-08-14	23.900	23.900	22.440	22.490	15.948	28,369,252
2025-08-13	24.010	24.490	23.590	23.740	16.834	26,779,498
2025-08-12	24.600	25.110	23.490	23.950	16.983	44,709,066
2025-08-11	20.060	24.120	20.010	24.120	17.104	53,235,490
2025-08-08	20.250	20.370	20.010	20.100	14.253	6,967,657
2025-08-07	20.230	20.630	20.000	20.280	14.381	12,876,209
2025-08-06	19.850	20.250	19.770	20.180	14.310	10,759,555
2025-08-05	19.580	20.150	19.550	19.960	14.154	11,220,155
2025-08-04	19.480	19.690	19.330	19.580	13.884	6,632,917
2025-08-01	19.640	19.970	19.480	19.680	13.955	7,692,095
2025-07-31	19.690	19.930	19.550	19.630	13.920	8,361,076
2025-07-30	20.050	20.100	19.480	19.720	13.983	9,539,316
2025-07-29	20.200	20.200	19.840	20.040	14.210	11,752,772
2025-07-28	19.520	20.550	19.520	20.260	14.366	22,966,080
2025-07-25	19.180	19.480	19.110	19.410	13.764	8,985,476

← NewerPage 5 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.