Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.030	21.030	20.580	20.610	20.458	1,678,200
2023-11-01	20.460	21.090	20.300	20.910	20.756	1,993,320
2023-10-31	20.370	20.720	20.270	20.460	20.309	1,602,400
2023-10-30	19.950	20.600	19.740	20.320	20.170	3,592,400
2023-10-27	20.180	20.370	19.730	19.980	19.833	3,031,525
2023-10-26	21.130	21.130	19.730	20.260	20.111	3,068,114
2023-10-25	21.050	21.500	21.050	21.260	21.103	1,563,480
2023-10-24	20.490	21.080	20.420	21.030	20.875	1,693,175
2023-10-23	20.830	20.980	20.270	20.370	20.220	2,153,086
2023-10-20	21.600	21.670	20.700	20.830	20.676	1,812,200
2023-10-19	21.360	21.920	21.220	21.450	21.292	1,466,089
2023-10-18	21.660	21.680	21.180	21.350	21.193	1,505,500
2023-10-17	21.950	21.950	21.100	21.430	21.272	2,104,500
2023-10-16	21.890	21.920	21.130	21.210	21.054	2,268,300
2023-10-13	22.020	22.160	21.750	21.930	21.768	1,553,600
2023-10-12	22.380	22.430	22.020	22.060	21.897	1,686,827
2023-10-11	22.240	22.660	21.900	22.380	22.215	2,275,600
2023-10-10	22.150	22.480	22.040	22.370	22.205	1,991,786
2023-10-09	22.220	22.560	22.090	22.130	21.967	2,227,800
2023-09-28	22.200	22.550	22.100	22.250	22.086	1,860,200
2023-09-27	21.800	22.540	21.800	22.200	22.036	2,499,000
2023-09-26	22.820	22.820	22.010	22.050	21.887	3,109,800
2023-09-25	23.100	23.530	22.450	22.820	22.652	3,385,608
2023-09-22	22.950	23.430	22.050	23.360	23.188	5,171,638
2023-09-21	22.800	25.590	22.750	23.570	23.396	5,696,300
2023-09-20	22.880	23.090	22.500	22.500	22.334	892,200
2023-09-19	22.770	22.920	22.430	22.880	22.711	1,204,800
2023-09-18	22.100	23.090	21.720	22.660	22.493	1,528,300
2023-09-15	22.250	22.440	21.880	22.010	21.848	930,500
2023-09-14	22.660	22.720	22.080	22.230	22.066	1,109,500
2023-09-13	23.410	23.410	22.470	22.690	22.523	953,400
2023-09-12	23.490	23.500	22.830	23.280	23.108	1,210,000
2023-09-11	23.550	23.550	22.940	23.420	23.247	1,202,538
2023-09-08	23.270	23.840	23.100	23.120	22.950	1,218,800
2023-09-07	24.260	24.300	23.000	23.160	22.989	1,687,076
2023-09-06	24.500	24.500	24.030	24.260	24.081	821,700
2023-09-05	24.400	24.570	24.020	24.300	24.121	719,200
2023-09-04	24.240	24.440	24.000	24.420	24.240	1,114,800
2023-09-01	23.980	24.380	23.730	24.220	24.041	1,720,600
2023-08-31	23.860	24.200	23.840	24.030	23.853	1,452,383
2023-08-30	23.550	24.230	23.010	24.000	23.823	1,301,000
2023-08-29	22.100	23.540	21.810	23.470	23.297	1,699,050
2023-08-28	23.220	23.220	22.000	22.100	21.937	1,368,950
2023-08-25	22.630	22.880	22.160	22.240	22.076	1,163,500
2023-08-24	22.910	23.340	22.600	22.740	22.572	992,900
2023-08-23	23.220	23.370	22.670	23.010	22.840	1,562,255
2023-08-22	23.970	24.080	23.000	23.350	23.178	2,017,600
2023-08-21	23.890	24.540	23.670	23.700	23.525	2,022,528
2023-08-18	23.430	24.070	23.430	23.720	23.545	1,217,300
2023-08-17	22.950	23.610	22.900	23.520	23.347	961,900
2023-08-16	23.480	23.800	22.920	22.990	22.821	1,017,100
2023-08-15	23.820	24.310	23.400	23.570	23.396	1,265,700
2023-08-14	23.780	23.780	22.850	23.750	23.575	867,400
2023-08-11	23.650	23.800	23.310	23.370	23.198	613,700
2023-08-10	23.940	23.940	23.310	23.650	23.476	530,800
2023-08-09	23.870	23.990	23.410	23.500	23.327	497,900
2023-08-08	23.940	24.040	23.630	23.960	23.783	660,925
2023-08-07	23.880	24.130	23.550	23.940	23.764	797,400
2023-08-04	24.370	24.370	23.770	23.880	23.704	1,013,800
2023-08-03	24.330	24.550	24.150	24.310	24.131	1,266,100

← NewerPage 13 of 21 · 1,220 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.