Shandong Longertek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 14.700 | 14.990 | 14.410 | 14.440 | 14.440 | 4,478,743 |
| 2024-07-29 | 14.630 | 15.040 | 14.320 | 14.790 | 14.790 | 5,360,591 |
| 2024-07-26 | 15.100 | 15.500 | 14.600 | 14.740 | 14.740 | 5,454,849 |
| 2024-07-25 | 14.520 | 15.280 | 14.200 | 14.800 | 14.800 | 5,924,091 |
| 2024-07-24 | 14.530 | 16.380 | 14.350 | 14.950 | 14.950 | 6,684,963 |
| 2024-07-23 | 14.790 | 15.470 | 14.500 | 14.640 | 14.640 | 8,241,751 |
| 2024-07-22 | 14.620 | 15.280 | 14.400 | 14.740 | 14.740 | 6,389,851 |
| 2024-07-19 | 14.100 | 15.660 | 13.890 | 14.840 | 14.840 | 8,567,900 |
| 2024-07-18 | 13.700 | 14.500 | 13.100 | 14.260 | 14.260 | 6,136,100 |
| 2024-07-17 | 14.060 | 14.230 | 13.650 | 13.700 | 13.700 | 4,122,600 |
| 2024-07-16 | 13.700 | 14.440 | 13.580 | 14.070 | 14.070 | 5,200,514 |
| 2024-07-15 | 13.470 | 14.000 | 13.330 | 13.960 | 13.960 | 4,758,351 |
| 2024-07-12 | 13.550 | 14.100 | 13.230 | 13.630 | 13.630 | 3,729,800 |
| 2024-07-11 | 13.360 | 13.820 | 13.280 | 13.570 | 13.570 | 2,715,000 |
| 2024-07-10 | 13.160 | 13.630 | 13.070 | 13.110 | 13.110 | 2,380,051 |
| 2024-07-09 | 12.710 | 13.500 | 12.520 | 13.340 | 13.340 | 3,691,700 |
| 2024-07-08 | 12.950 | 13.150 | 12.510 | 12.590 | 12.590 | 2,578,800 |
| 2024-07-05 | 13.000 | 13.260 | 12.650 | 13.140 | 13.140 | 2,492,000 |
| 2024-07-04 | 13.380 | 13.580 | 12.970 | 13.030 | 13.030 | 2,957,900 |
| 2024-07-03 | 13.860 | 13.930 | 13.400 | 13.560 | 13.460 | 2,755,400 |
| 2024-07-02 | 13.890 | 14.110 | 13.710 | 13.850 | 13.748 | 3,080,800 |
| 2024-07-01 | 14.000 | 14.260 | 13.480 | 13.850 | 13.748 | 3,873,700 |
| 2024-06-28 | 13.670 | 14.780 | 13.670 | 14.020 | 13.917 | 5,156,000 |
| 2024-06-27 | 13.990 | 14.500 | 13.710 | 13.730 | 13.629 | 5,659,500 |
| 2024-06-26 | 13.560 | 14.150 | 13.160 | 14.090 | 13.986 | 5,587,500 |
| 2024-06-25 | 13.930 | 14.080 | 13.340 | 13.520 | 13.420 | 6,819,992 |
| 2024-06-24 | 15.080 | 15.080 | 13.600 | 14.100 | 13.996 | 8,104,900 |
| 2024-06-21 | 15.110 | 15.990 | 15.090 | 15.380 | 15.267 | 8,068,400 |
| 2024-06-20 | 15.760 | 15.880 | 15.070 | 15.070 | 14.959 | 11,150,301 |
| 2024-06-19 | 13.750 | 16.440 | 13.750 | 16.440 | 16.319 | 13,307,550 |
| 2024-06-18 | 13.490 | 13.740 | 13.240 | 13.700 | 13.599 | 3,531,000 |
| 2024-06-17 | 14.430 | 14.730 | 13.180 | 13.600 | 13.500 | 7,427,720 |
| 2024-06-14 | 15.220 | 15.220 | 14.700 | 14.790 | 14.681 | 1,791,100 |
| 2024-06-13 | 15.480 | 15.480 | 14.960 | 15.100 | 14.989 | 1,208,100 |
| 2024-06-12 | 14.980 | 15.340 | 14.980 | 15.290 | 15.177 | 1,483,700 |
| 2024-06-11 | 14.890 | 15.190 | 14.000 | 15.120 | 15.009 | 2,516,765 |
| 2024-06-07 | 15.760 | 16.360 | 14.880 | 15.050 | 14.939 | 3,028,465 |
| 2024-06-06 | 15.010 | 15.320 | 14.330 | 14.400 | 14.294 | 2,302,049 |
| 2024-06-05 | 15.500 | 15.500 | 14.970 | 15.000 | 14.889 | 1,557,065 |
| 2024-06-04 | 16.000 | 16.000 | 15.080 | 15.630 | 15.515 | 2,774,965 |
| 2024-06-03 | 16.720 | 16.920 | 15.920 | 16.100 | 15.981 | 2,642,400 |
| 2024-05-31 | 16.690 | 17.400 | 16.320 | 16.780 | 16.656 | 2,215,400 |
| 2024-05-30 | 16.660 | 17.300 | 16.300 | 16.480 | 16.359 | 1,904,200 |
| 2024-05-29 | 16.870 | 17.160 | 16.450 | 16.550 | 16.428 | 2,149,300 |
| 2024-05-28 | 17.190 | 17.300 | 16.510 | 16.990 | 16.865 | 3,183,900 |
| 2024-05-27 | 17.550 | 17.660 | 16.910 | 17.170 | 17.043 | 2,289,300 |
| 2024-05-24 | 17.690 | 18.100 | 17.320 | 17.550 | 17.421 | 2,193,000 |
| 2024-05-23 | 18.250 | 18.440 | 17.500 | 17.680 | 17.550 | 2,361,600 |
| 2024-05-22 | 18.130 | 18.430 | 17.830 | 17.940 | 17.808 | 2,077,500 |
| 2024-05-21 | 18.380 | 18.900 | 17.860 | 17.990 | 17.857 | 3,691,000 |
| 2024-05-20 | 19.000 | 19.360 | 17.130 | 18.590 | 18.453 | 7,069,132 |
| 2024-05-17 | 16.400 | 17.770 | 16.360 | 17.750 | 17.619 | 5,080,300 |
| 2024-05-16 | 16.600 | 16.850 | 16.350 | 16.420 | 16.299 | 1,888,880 |
| 2024-05-15 | 16.390 | 17.080 | 16.210 | 16.440 | 16.319 | 2,167,700 |
| 2024-05-14 | 16.500 | 16.960 | 16.250 | 16.460 | 16.339 | 3,173,500 |
| 2024-05-13 | 16.980 | 17.370 | 16.420 | 16.560 | 16.438 | 5,074,100 |
| 2024-05-10 | 17.760 | 18.630 | 17.300 | 17.350 | 17.222 | 5,426,605 |
| 2024-05-09 | 17.800 | 18.350 | 17.460 | 17.850 | 17.718 | 4,171,705 |
| 2024-05-08 | 17.200 | 18.650 | 17.150 | 17.810 | 17.679 | 7,794,800 |
| 2024-05-07 | 16.340 | 17.540 | 16.180 | 17.520 | 17.391 | 6,246,905 |
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.