Shandong Longertek Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.560	13.850	13.130	13.850	13.850	1,584,300
2026-10-22	14.150	14.210	13.700	13.730	13.730	933,300
2026-10-21	14.180	14.340	14.060	14.150	14.150	772,000
2026-10-20	13.820	14.190	13.820	14.130	14.130	1,086,100
2026-10-19	14.030	14.130	13.600	13.900	13.900	1,157,800
2026-10-16	14.060	14.270	13.920	14.180	14.180	1,051,800
2026-10-15	14.310	14.360	13.880	14.000	14.000	2,020,700
2026-10-14	14.680	14.740	14.550	14.600	14.600	815,200
2026-10-13	14.650	14.730	14.370	14.700	14.700	1,288,200
2026-10-12	14.850	14.880	14.570	14.700	14.700	892,600
2026-10-09	15.090	15.090	14.440	14.860	14.860	1,922,700
2026-10-08	15.170	15.440	14.930	15.070	15.070	1,302,100
2026-09-30	15.360	15.360	15.060	15.120	15.120	1,013,500
2026-09-29	15.160	15.460	15.040	15.330	15.330	1,352,100
2026-09-28	15.050	15.270	14.710	15.150	15.150	1,309,400
2026-09-24	15.160	15.260	15.010	15.190	15.190	776,700
2026-09-23	14.920	15.350	14.920	15.180	15.180	1,973,000
2026-09-22	15.060	15.100	14.800	14.900	14.900	1,225,900
2026-09-21	15.000	15.140	14.840	15.000	15.000	1,525,225
2026-09-18	14.810	15.180	14.800	15.010	15.010	2,507,400
2026-09-17	14.220	14.420	14.150	14.410	14.410	694,900
2026-09-16	14.280	14.470	14.100	14.370	14.370	977,200
2026-09-15	14.900	14.950	14.340	14.370	14.370	879,200
2026-09-14	14.840	14.980	14.760	14.910	14.910	833,200
2026-09-11	15.040	15.060	14.600	14.870	14.870	1,640,500
2026-09-10	15.100	15.320	14.850	15.140	15.140	1,665,200
2026-09-09	15.740	15.770	15.200	15.200	15.200	1,942,300
2026-09-08	15.750	15.840	15.520	15.700	15.700	1,855,300
2026-09-07	15.410	16.440	15.410	15.820	15.820	3,196,700
2026-09-04	14.750	15.520	14.750	15.340	15.340	3,654,700
2026-09-03	14.920	14.990	14.630	14.710	14.710	1,470,200
2026-09-02	14.790	14.960	14.580	14.870	14.870	1,269,900
2026-09-01	15.000	15.060	14.640	14.880	14.880	1,760,000
2026-08-31	14.540	15.180	14.410	14.960	14.960	2,286,500
2026-08-28	14.350	14.650	14.350	14.580	14.580	950,400
2026-08-27	14.400	14.550	14.250	14.390	14.390	1,560,700
2026-08-26	14.600	14.770	14.400	14.630	14.630	1,742,998
2026-08-25	14.290	14.630	14.220	14.570	14.570	786,600
2026-08-24	14.710	14.710	14.210	14.290	14.290	540,100
2026-08-21	14.300	14.690	13.950	14.630	14.630	1,084,700
2026-08-20	14.120	14.480	14.100	14.390	14.390	888,400
2026-08-19	14.690	14.690	14.070	14.160	14.160	1,077,900
2026-08-18	15.340	15.360	14.740	14.740	14.740	1,295,700
2026-08-17	14.770	15.300	14.660	15.300	15.300	1,449,600
2026-08-14	14.900	14.980	14.600	14.770	14.770	1,126,400
2026-08-13	15.300	15.300	14.830	14.900	14.900	1,937,380
2026-08-12	15.250	15.420	15.180	15.280	15.280	821,000
2026-08-11	15.360	15.630	15.250	15.310	15.310	1,361,200
2026-08-10	14.980	15.550	14.910	15.500	15.500	1,848,998
2026-08-07	14.680	15.120	14.650	14.940	14.940	2,394,698
2026-08-06	14.580	14.830	14.240	14.680	14.680	1,906,700
2026-08-05	14.430	14.650	14.280	14.450	14.450	1,709,621
2026-08-04	14.650	14.870	14.310	14.410	14.410	1,905,200
2026-08-03	13.200	14.580	13.200	14.560	14.560	3,325,350
2026-07-31	12.880	13.200	12.780	13.190	13.190	1,302,300
2026-07-30	13.110	13.280	12.720	12.740	12.740	1,458,300
2026-07-29	13.000	13.350	12.980	13.170	13.170	908,500
2026-07-28	13.090	13.250	12.870	12.970	12.970	942,000
2026-07-27	12.480	13.030	12.330	12.980	12.980	1,237,200
2026-07-24	12.500	12.930	12.270	12.500	12.500	1,024,200

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-04	0.1000 CNY
2021-06-03	0.2000 CNY
2020-06-11	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.