Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	23.330	24.700	23.030	24.420	24.240	2,444,425
2023-08-01	23.000	23.600	22.590	23.390	23.218	1,337,400
2023-07-31	22.310	22.990	22.090	22.960	22.791	1,305,776
2023-07-28	22.400	22.660	22.010	22.250	22.086	1,047,900
2023-07-27	22.510	22.950	22.020	22.150	21.987	1,214,000
2023-07-26	23.300	23.300	22.560	22.580	22.414	1,145,300
2023-07-25	23.200	23.400	23.050	23.260	23.089	701,400
2023-07-24	23.220	23.360	22.950	23.140	22.969	1,045,800
2023-07-21	24.180	24.180	23.050	23.110	22.940	1,845,700
2023-07-20	24.580	24.660	23.600	23.970	23.793	1,290,700
2023-07-19	24.050	24.510	23.970	24.250	24.071	1,094,100
2023-07-18	24.300	24.410	23.920	24.050	23.873	1,541,155
2023-07-17	24.610	24.880	23.900	24.300	24.121	1,498,100
2023-07-14	24.130	25.250	23.880	24.800	24.617	3,064,728
2023-07-13	24.160	24.360	23.890	24.130	23.952	1,469,500
2023-07-12	24.220	24.740	23.810	24.150	23.972	2,263,305
2023-07-11	25.680	26.290	23.800	24.270	24.091	5,526,400
2023-07-10	23.720	25.940	23.700	25.850	25.659	4,453,600
2023-07-07	24.300	24.400	23.630	23.720	23.545	1,564,925
2023-07-06	24.490	24.780	24.110	24.400	24.220	1,843,400
2023-07-05	24.760	24.870	24.420	24.490	24.309	1,378,100
2023-07-04	25.060	25.450	24.640	24.900	24.716	2,145,180
2023-07-03	26.080	26.080	24.590	25.010	24.826	4,244,625
2023-06-30	26.000	26.290	25.720	25.780	25.590	1,301,200
2023-06-29	25.810	26.600	25.610	26.140	25.947	1,795,547
2023-06-28	25.730	26.260	25.200	26.050	25.858	2,181,724
2023-06-27	24.510	26.190	24.510	25.870	25.679	2,996,961
2023-06-26	24.970	25.270	24.350	24.770	24.587	2,137,700
2023-06-21	25.880	25.980	25.200	25.200	25.014	2,802,988
2023-06-20	27.240	27.530	25.880	26.060	25.868	6,076,580
2023-06-19	26.790	29.180	26.500	27.590	27.387	8,816,567
2023-06-16	25.760	26.100	25.140	25.760	25.570	2,353,388
2023-06-15	27.000	27.000	25.540	25.890	25.699	3,994,978
2023-06-14	27.940	28.160	26.910	27.200	26.999	4,275,555
2023-06-13	25.790	28.670	25.550	28.000	27.794	7,193,271
2023-06-12	24.890	26.040	24.120	25.850	25.659	2,946,589
2023-06-09	24.500	24.530	24.150	24.350	24.170	986,900
2023-06-08	25.060	25.140	24.160	24.310	24.131	1,756,928
2023-06-07	25.090	25.470	24.600	25.090	24.905	2,035,900
2023-06-06	25.850	26.440	24.900	25.130	24.945	3,399,900
2023-06-05	25.790	25.890	24.760	25.390	25.203	1,980,100
2023-06-02	25.010	25.700	24.650	25.450	25.262	2,722,200
2023-06-01	25.380	25.380	24.740	24.900	24.716	2,028,100
2023-05-31	25.710	25.710	24.700	25.000	24.816	2,763,300
2023-05-30	25.540	26.470	25.200	25.700	25.511	2,624,000
2023-05-29	25.760	26.360	25.000	25.390	25.203	2,123,900
2023-05-26	25.530	25.800	25.050	25.680	25.491	2,749,250
2023-05-25	25.420	26.160	25.270	25.560	25.372	3,215,625
2023-05-24	25.660	26.440	24.780	25.730	25.540	4,131,500
2023-05-23	25.990	27.270	25.420	25.800	25.610	4,673,725
2023-05-22	24.980	26.300	24.500	25.800	25.610	5,884,100
2023-05-19	23.730	25.980	23.280	25.000	24.816	6,356,116
2023-05-18	22.930	23.880	22.770	23.400	23.227	3,621,700
2023-05-17	24.070	25.300	22.810	23.050	22.880	3,772,698
2023-05-16	23.650	23.970	23.300	23.800	23.625	2,696,175
2023-05-15	22.610	23.950	22.610	23.650	23.476	3,683,128
2023-05-12	22.900	23.300	22.640	22.800	22.632	2,528,230
2023-05-11	22.310	23.970	22.310	23.150	22.979	6,392,875
2023-05-10	20.650	22.560	20.610	22.100	21.937	3,293,928
2023-05-09	22.240	22.330	20.600	20.800	20.647	2,526,250

← NewerPage 14 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.