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
2026-10-21	11.280	11.440	11.190	11.310	11.310	3,426,960
2026-10-20	11.100	11.400	11.020	11.280	11.280	3,844,680
2026-10-19	10.950	11.310	10.550	11.170	11.170	5,814,500
2026-10-16	11.290	11.470	10.860	10.930	10.930	4,366,540
2026-10-15	11.000	11.380	10.810	11.060	11.060	5,655,340
2026-10-14	11.780	11.800	11.380	11.410	11.410	6,247,300
2026-10-13	11.090	11.970	10.580	11.860	11.860	9,179,642
2026-10-12	11.590	11.610	11.080	11.200	11.200	5,319,320
2026-10-09	12.030	12.030	10.780	11.520	11.520	9,626,820
2026-10-08	12.800	12.800	11.860	12.020	12.020	6,156,442
2026-09-30	13.170	13.280	12.600	12.650	12.650	4,962,540
2026-09-29	12.740	13.100	12.590	13.040	13.040	4,356,417
2026-09-28	13.270	13.310	12.700	12.860	12.860	7,137,091
2026-09-24	13.300	13.550	13.100	13.120	13.120	5,186,212
2026-09-23	13.460	13.700	13.200	13.420	13.420	7,046,113
2026-09-22	13.520	13.770	13.310	13.460	13.460	9,527,280
2026-09-21	13.270	13.640	13.270	13.460	13.460	10,155,320
2026-09-18	12.860	13.550	12.850	13.280	13.280	13,103,399
2026-09-17	13.210	13.270	12.780	12.860	12.860	13,931,800
2026-09-16	12.690	13.300	12.280	13.090	13.090	20,894,850
2026-09-15	11.600	12.850	11.530	12.440	12.440	19,089,752
2026-09-14	11.280	11.680	11.180	11.570	11.570	6,379,860
2026-09-11	11.150	11.430	10.770	11.390	11.390	8,062,760
2026-09-10	11.610	11.650	11.250	11.270	11.270	5,575,183
2026-09-09	11.940	12.140	11.660	11.720	11.720	6,683,720
2026-09-08	11.580	12.330	11.560	11.910	11.910	12,498,724
2026-09-07	11.030	11.640	11.030	11.590	11.590	8,614,305
2026-09-04	11.460	11.480	10.930	11.020	11.020	5,585,354
2026-09-03	11.540	11.580	11.100	11.210	11.210	5,211,820
2026-09-02	11.350	11.500	11.300	11.380	11.380	3,991,382
2026-09-01	11.650	11.760	11.310	11.540	11.540	5,769,453
2026-08-31	10.950	11.700	10.890	11.650	11.650	10,163,560
2026-08-28	11.120	11.450	11.010	11.220	11.220	6,431,100
2026-08-27	11.070	11.240	10.960	11.150	11.150	5,972,260
2026-08-26	11.180	11.240	10.810	11.040	11.040	5,867,640
2026-08-25	10.700	11.240	10.450	11.170	11.170	8,332,300
2026-08-24	11.250	11.250	10.520	10.740	10.740	8,612,080
2026-08-21	10.900	11.290	10.760	11.200	11.200	10,258,486
2026-08-20	11.200	11.660	10.800	10.960	10.960	14,175,450
2026-08-19	11.620	11.750	10.740	10.750	10.750	19,230,098
2026-08-18	10.940	12.400	10.820	11.830	11.830	26,044,654
2026-08-17	10.450	10.990	10.200	10.950	10.950	10,432,212
2026-08-14	10.120	10.330	10.090	10.280	10.280	5,449,446
2026-08-13	10.470	10.520	10.100	10.110	10.110	5,351,700
2026-08-12	10.270	10.460	10.240	10.410	10.410	4,292,332
2026-08-11	10.290	10.340	10.100	10.230	10.230	4,150,634
2026-08-10	10.220	10.340	9.980	10.340	10.340	6,554,280
2026-08-07	10.130	10.220	9.910	10.180	10.180	6,256,321
2026-08-06	9.980	10.280	9.910	10.130	10.130	6,942,263
2026-08-05	9.840	10.180	9.770	10.090	10.090	7,860,332
2026-08-04	9.560	9.840	9.540	9.790	9.790	7,378,044
2026-08-03	9.420	9.570	9.310	9.490	9.490	6,302,000
2026-07-31	9.460	9.700	9.370	9.390	9.390	8,584,440
2026-07-30	9.550	9.630	9.110	9.190	9.190	9,898,700
2026-07-29	10.180	10.220	9.290	9.640	9.640	13,842,352
2026-07-28	9.530	10.280	9.530	10.140	10.140	13,121,900
2026-07-27	9.070	9.700	8.850	9.670	9.670	9,657,560
2026-07-24	8.930	9.320	8.760	8.970	8.970	8,253,467
2026-07-23	8.880	9.090	8.750	9.080	9.080	6,540,940
2026-07-22	8.930	9.180	8.830	8.900	8.900	9,033,840

Page 1 of 5 · 243 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.