Shandong Longertek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.460 | 16.970 | 16.200 | 16.510 | 16.388 | 3,369,900 |
| 2024-04-30 | 16.980 | 17.730 | 16.000 | 16.220 | 16.100 | 5,396,032 |
| 2024-04-29 | 17.480 | 17.780 | 16.160 | 16.980 | 16.855 | 7,450,720 |
| 2024-04-26 | 15.950 | 18.500 | 15.950 | 17.510 | 17.381 | 10,926,232 |
| 2024-04-25 | 15.500 | 16.850 | 15.500 | 16.360 | 16.239 | 5,319,400 |
| 2024-04-24 | 14.250 | 16.290 | 14.220 | 15.570 | 15.455 | 7,320,900 |
| 2024-04-23 | 13.810 | 14.440 | 13.700 | 14.250 | 14.145 | 1,751,230 |
| 2024-04-22 | 14.550 | 14.900 | 14.020 | 14.470 | 14.363 | 1,643,100 |
| 2024-04-19 | 14.640 | 15.180 | 14.400 | 14.760 | 14.651 | 1,865,700 |
| 2024-04-18 | 14.750 | 14.900 | 14.280 | 14.640 | 14.532 | 2,239,400 |
| 2024-04-17 | 13.310 | 14.780 | 13.310 | 14.760 | 14.651 | 3,035,675 |
| 2024-04-16 | 14.740 | 14.740 | 13.070 | 13.100 | 13.003 | 3,117,600 |
| 2024-04-15 | 15.870 | 16.190 | 14.650 | 14.940 | 14.830 | 2,896,300 |
| 2024-04-12 | 16.000 | 16.620 | 16.000 | 16.030 | 15.912 | 1,560,900 |
| 2024-04-11 | 15.870 | 16.340 | 15.780 | 16.100 | 15.981 | 1,820,900 |
| 2024-04-10 | 16.500 | 16.520 | 15.800 | 15.950 | 15.832 | 1,336,800 |
| 2024-04-09 | 16.240 | 16.520 | 16.020 | 16.510 | 16.388 | 1,563,986 |
| 2024-04-08 | 16.690 | 16.720 | 16.240 | 16.240 | 16.120 | 1,715,600 |
| 2024-04-03 | 16.980 | 17.180 | 16.400 | 16.750 | 16.627 | 2,662,386 |
| 2024-04-02 | 16.920 | 17.150 | 16.660 | 16.980 | 16.855 | 3,738,086 |
| 2024-04-01 | 16.900 | 17.180 | 16.830 | 16.910 | 16.785 | 3,473,686 |
| 2024-03-29 | 16.740 | 17.140 | 16.640 | 16.900 | 16.775 | 2,920,900 |
| 2024-03-28 | 16.340 | 17.380 | 16.110 | 16.950 | 16.825 | 4,887,000 |
| 2024-03-27 | 16.620 | 17.500 | 15.840 | 16.720 | 16.597 | 4,098,800 |
| 2024-03-26 | 16.400 | 16.710 | 16.300 | 16.570 | 16.448 | 1,819,000 |
| 2024-03-25 | 16.990 | 17.260 | 16.400 | 16.490 | 16.368 | 2,639,225 |
| 2024-03-22 | 17.360 | 17.460 | 17.010 | 17.130 | 17.004 | 2,747,991 |
| 2024-03-21 | 17.590 | 17.740 | 17.180 | 17.490 | 17.361 | 2,577,525 |
| 2024-03-20 | 17.500 | 17.690 | 17.260 | 17.490 | 17.361 | 3,327,600 |
| 2024-03-19 | 17.660 | 17.930 | 17.460 | 17.590 | 17.460 | 3,984,200 |
| 2024-03-18 | 17.470 | 17.930 | 17.410 | 17.850 | 17.718 | 4,312,546 |
| 2024-03-15 | 17.510 | 17.560 | 17.000 | 17.390 | 17.262 | 4,041,900 |
| 2024-03-14 | 17.980 | 18.090 | 16.950 | 17.380 | 17.252 | 6,933,718 |
| 2024-03-13 | 19.700 | 19.830 | 18.330 | 18.490 | 18.354 | 9,203,730 |
| 2024-03-12 | 18.350 | 19.990 | 18.100 | 19.320 | 19.178 | 12,176,344 |
| 2024-03-11 | 17.600 | 18.930 | 17.230 | 18.300 | 18.165 | 11,578,953 |
| 2024-03-08 | 17.480 | 18.480 | 16.600 | 18.410 | 18.274 | 16,327,653 |
| 2024-03-07 | 16.900 | 19.620 | 16.630 | 18.640 | 18.503 | 18,376,717 |
| 2024-03-06 | 15.680 | 16.590 | 15.220 | 16.350 | 16.229 | 4,588,541 |
| 2024-03-05 | 16.080 | 16.880 | 15.660 | 15.800 | 15.684 | 6,353,200 |
| 2024-03-04 | 15.900 | 17.500 | 15.400 | 16.950 | 16.825 | 7,736,700 |
| 2024-03-01 | 14.790 | 15.800 | 14.790 | 15.710 | 15.594 | 3,730,380 |
| 2024-02-29 | 13.700 | 14.800 | 13.580 | 14.790 | 14.681 | 3,654,500 |
| 2024-02-28 | 16.080 | 16.360 | 13.890 | 13.990 | 13.887 | 5,430,113 |
| 2024-02-27 | 15.750 | 16.240 | 15.450 | 16.100 | 15.981 | 2,450,125 |
| 2024-02-26 | 15.300 | 16.090 | 15.150 | 15.500 | 15.386 | 3,553,175 |
| 2024-02-23 | 14.690 | 15.140 | 14.630 | 15.130 | 15.018 | 2,020,275 |
| 2024-02-22 | 14.120 | 14.790 | 14.100 | 14.650 | 14.542 | 1,835,675 |
| 2024-02-21 | 13.240 | 14.550 | 13.240 | 14.110 | 14.006 | 2,469,405 |
| 2024-02-20 | 13.380 | 13.570 | 12.950 | 13.490 | 13.391 | 1,879,405 |
| 2024-02-19 | 13.520 | 14.090 | 12.880 | 13.200 | 13.103 | 2,983,357 |
| 2024-02-08 | 11.270 | 13.260 | 10.610 | 13.170 | 13.073 | 4,899,395 |
| 2024-02-07 | 12.710 | 12.730 | 10.740 | 11.120 | 11.038 | 5,088,700 |
| 2024-02-06 | 11.760 | 12.340 | 10.390 | 12.230 | 12.140 | 6,056,100 |
| 2024-02-05 | 14.180 | 14.460 | 11.600 | 11.770 | 11.683 | 5,144,776 |
| 2024-02-02 | 15.550 | 15.890 | 13.680 | 14.180 | 14.075 | 2,826,421 |
| 2024-02-01 | 15.450 | 15.880 | 14.990 | 15.530 | 15.416 | 2,137,600 |
| 2024-01-31 | 17.110 | 17.250 | 15.640 | 15.700 | 15.584 | 2,417,265 |
| 2024-01-30 | 17.730 | 17.960 | 17.030 | 17.100 | 16.974 | 1,544,400 |
| 2024-01-29 | 19.060 | 19.060 | 17.520 | 17.710 | 17.579 | 2,187,200 |
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.