Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.880	19.500	18.550	18.800	18.661	2,919,500
2024-01-25	17.550	19.000	17.410	18.800	18.661	1,933,200
2024-01-24	17.140	17.700	16.710	17.480	17.351	2,606,000
2024-01-23	17.780	17.780	16.820	17.040	16.914	1,963,089
2024-01-22	18.760	19.090	17.520	17.610	17.480	2,072,563
2024-01-19	19.900	19.900	19.040	19.100	18.959	1,605,010
2024-01-18	19.820	20.140	19.010	19.500	19.356	2,043,175
2024-01-17	20.480	20.640	19.800	19.800	19.654	1,274,900
2024-01-16	20.730	21.100	20.300	20.510	20.359	1,705,300
2024-01-15	21.000	21.280	20.450	20.840	20.686	1,777,400
2024-01-12	21.180	21.230	20.820	20.860	20.706	862,900
2024-01-11	20.740	21.180	20.600	21.120	20.964	1,412,950
2024-01-10	20.910	21.300	20.510	20.730	20.577	1,678,200
2024-01-09	20.730	21.260	20.700	20.890	20.736	1,297,800
2024-01-08	21.080	21.330	20.620	20.750	20.597	1,421,500
2024-01-05	21.460	21.570	21.000	21.070	20.915	1,484,700
2024-01-04	21.660	21.660	21.200	21.460	21.302	1,505,100
2024-01-03	21.420	21.890	21.170	21.450	21.292	2,761,800
2024-01-02	20.910	21.470	20.750	21.360	21.203	2,680,750
2023-12-29	20.670	21.260	20.390	20.880	20.726	2,667,976
2023-12-28	19.970	20.740	19.700	20.620	20.468	2,800,600
2023-12-27	19.400	19.900	19.170	19.850	19.704	1,153,250
2023-12-26	19.800	19.920	19.280	19.400	19.257	1,230,600
2023-12-25	19.920	19.980	19.420	19.590	19.446	1,062,800
2023-12-22	20.180	20.400	19.820	19.900	19.753	1,206,600
2023-12-21	20.160	20.240	19.450	20.180	20.031	1,954,000
2023-12-20	20.110	20.590	20.020	20.130	19.982	1,670,800
2023-12-19	19.900	20.270	19.790	20.100	19.952	1,127,800
2023-12-18	20.060	20.200	19.770	19.900	19.753	1,208,900
2023-12-15	20.090	20.230	19.940	20.060	19.912	841,100
2023-12-14	20.250	20.490	20.020	20.070	19.922	993,400
2023-12-13	20.330	20.600	20.100	20.240	20.091	1,303,800
2023-12-12	20.430	20.630	20.030	20.410	20.260	1,113,000
2023-12-11	20.180	20.570	19.930	20.430	20.279	1,779,900
2023-12-08	20.600	20.840	20.040	20.090	19.942	1,577,100
2023-12-07	20.790	20.790	20.400	20.410	20.260	1,354,500
2023-12-06	20.380	20.840	20.360	20.650	20.498	1,560,163
2023-12-05	20.980	21.080	20.460	20.460	20.309	1,430,900
2023-12-04	21.160	21.250	20.600	20.990	20.835	2,504,200
2023-12-01	21.050	21.440	20.920	21.160	21.004	2,494,963
2023-11-30	21.450	21.480	20.640	21.020	20.865	2,888,100
2023-11-29	21.150	21.540	20.970	21.450	21.292	2,631,163
2023-11-28	20.920	21.250	20.910	21.050	20.895	1,507,000
2023-11-27	20.640	21.150	20.350	20.860	20.706	1,535,500
2023-11-24	21.250	21.250	20.510	20.650	20.498	1,632,500
2023-11-23	20.850	21.280	20.680	21.150	20.994	1,619,400
2023-11-22	21.160	21.360	20.830	20.840	20.686	1,597,728
2023-11-21	21.510	21.650	21.070	21.130	20.974	1,883,700
2023-11-20	21.400	21.550	21.130	21.510	21.351	1,788,425
2023-11-17	21.140	21.430	21.050	21.350	21.193	1,154,700
2023-11-16	21.460	21.570	21.050	21.080	20.925	1,386,000
2023-11-15	21.490	21.600	21.270	21.400	21.242	1,021,900
2023-11-14	21.220	21.520	21.180	21.300	21.143	977,100
2023-11-13	21.280	21.300	21.040	21.220	21.064	1,601,300
2023-11-10	21.280	21.300	20.910	21.080	20.925	1,215,000
2023-11-09	21.460	21.680	21.170	21.230	21.073	1,414,622
2023-11-08	21.350	21.620	21.250	21.420	21.262	1,461,400
2023-11-07	21.420	21.530	21.120	21.350	21.193	1,475,225
2023-11-06	21.380	21.630	21.080	21.420	21.262	1,750,700
2023-11-03	20.610	21.380	20.420	21.270	21.113	1,708,900

← NewerPage 12 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.