Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.550	21.360	19.550	21.330	21.173	3,782,150
2023-05-05	19.700	19.710	19.000	19.410	19.267	1,981,000
2023-05-04	19.890	20.160	19.270	19.720	19.575	1,945,280
2023-04-28	20.600	20.600	19.000	19.750	19.604	3,033,150
2023-04-27	21.630	21.640	21.000	21.200	21.044	1,644,900
2023-04-26	20.400	21.960	20.060	21.510	21.351	3,264,565
2023-04-25	20.670	20.980	19.650	20.720	20.567	3,105,405
2023-04-24	20.510	22.490	20.420	20.680	20.528	3,768,438
2023-04-21	21.500	21.550	20.460	20.510	20.359	2,168,500
2023-04-20	22.150	22.150	21.210	21.500	21.341	1,901,000
2023-04-19	22.400	22.500	21.900	21.920	21.758	1,341,200
2023-04-18	22.480	22.650	22.080	22.170	22.007	1,300,900
2023-04-17	22.910	23.470	22.460	22.500	22.334	1,796,415
2023-04-14	22.620	22.990	22.440	22.790	22.622	1,339,288
2023-04-13	22.900	23.180	22.450	22.570	22.404	2,126,000
2023-04-12	22.450	23.190	22.310	22.960	22.791	2,047,560
2023-04-11	23.000	23.280	22.390	22.670	22.503	2,647,185
2023-04-10	23.500	23.600	22.750	23.180	23.009	3,844,600
2023-04-07	22.670	23.610	22.360	23.530	23.357	3,689,000
2023-04-06	21.920	22.780	21.800	22.670	22.503	2,464,850
2023-04-04	21.920	22.180	21.440	21.990	21.828	2,486,800
2023-04-03	22.320	22.410	21.590	21.920	21.758	3,216,000
2023-03-31	21.340	22.500	21.200	22.320	22.155	3,152,450
2023-03-30	21.030	21.550	20.580	21.330	21.173	1,480,920
2023-03-29	21.320	21.790	20.890	20.910	20.756	1,069,000
2023-03-28	21.520	21.700	20.950	21.430	21.272	1,482,800
2023-03-27	21.170	21.690	21.000	21.510	21.351	1,476,429
2023-03-24	20.880	21.640	20.770	21.170	21.014	2,037,600
2023-03-23	21.500	21.640	20.800	20.900	20.746	1,920,200
2023-03-22	21.380	22.300	21.250	21.500	21.341	2,069,500
2023-03-21	21.100	21.540	20.500	21.250	21.093	1,809,671
2023-03-20	20.580	21.470	20.200	21.130	20.974	2,337,700
2023-03-17	21.230	21.500	20.350	20.550	20.399	2,734,730
2023-03-16	22.540	22.860	21.080	21.140	20.984	2,657,058
2023-03-15	22.000	23.580	21.850	22.680	22.513	2,728,796
2023-03-14	21.360	22.080	20.600	21.950	21.788	3,333,428
2023-03-13	21.800	22.510	21.160	21.240	21.083	2,275,100
2023-03-10	22.440	22.510	21.700	21.800	21.639	1,521,500
2023-03-09	22.590	22.880	22.110	22.500	22.334	1,307,000
2023-03-08	22.150	22.540	21.910	22.330	22.165	1,505,250
2023-03-07	22.910	22.960	22.040	22.150	21.987	1,863,521
2023-03-06	22.980	23.430	22.220	22.900	22.731	3,538,428
2023-03-03	22.510	22.880	22.100	22.260	22.096	1,846,400
2023-03-02	23.410	23.590	22.540	22.590	22.423	1,834,000
2023-03-01	23.790	23.790	22.900	23.280	23.108	2,620,200
2023-02-28	24.200	24.500	23.500	23.740	23.565	2,081,200
2023-02-27	24.080	24.400	23.600	24.040	23.863	2,004,400
2023-02-24	24.600	25.120	23.930	24.270	24.091	3,105,000
2023-02-23	24.000	24.920	23.520	24.920	24.736	3,994,300
2023-02-22	23.010	24.150	22.870	23.610	23.436	2,889,600
2023-02-21	23.650	23.650	22.950	23.150	22.979	2,147,700
2023-02-20	23.720	23.720	22.880	23.450	23.277	2,552,680
2023-02-17	24.160	24.560	23.250	23.250	23.079	3,388,100
2023-02-16	26.700	27.050	23.900	24.020	23.843	6,863,606
2023-02-15	26.630	27.850	26.220	27.200	26.999	4,925,950
2023-02-14	24.510	27.510	24.230	26.620	26.424	6,744,678
2023-02-13	23.510	24.710	23.290	24.400	24.220	2,642,875
2023-02-10	23.150	23.800	22.820	23.400	23.227	1,831,400
2023-02-09	22.100	23.390	21.940	23.110	22.940	2,476,675
2023-02-08	21.900	22.580	21.890	22.300	22.136	1,136,900

← NewerPage 15 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.