Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.990	22.200	21.700	22.150	21.987	1,224,900
2023-02-06	22.260	22.490	21.800	22.000	21.838	2,166,150
2023-02-03	22.660	22.860	21.900	22.260	22.096	3,003,700
2023-02-02	22.150	22.980	21.970	22.650	22.483	3,238,900
2023-02-01	21.500	22.380	21.200	21.930	21.768	3,328,238
2023-01-31	21.560	21.860	21.160	21.500	21.341	2,339,802
2023-01-30	21.650	21.950	21.260	21.400	21.242	3,302,800
2023-01-20	20.600	21.300	20.220	21.150	20.994	3,038,400
2023-01-19	20.700	20.700	20.160	20.350	20.200	1,544,900
2023-01-18	20.620	20.760	20.100	20.640	20.488	2,400,975
2023-01-17	21.380	21.550	20.380	20.570	20.418	3,129,650
2023-01-16	21.290	21.720	21.000	21.380	21.222	3,079,016
2023-01-13	21.290	21.540	20.700	21.110	20.954	4,167,912
2023-01-12	22.000	22.000	20.910	21.140	20.984	5,308,485
2023-01-11	24.000	24.080	21.790	22.280	22.116	8,617,025
2023-01-10	20.990	24.250	20.000	24.070	23.893	10,932,894
2023-01-09	20.160	21.170	20.000	20.550	20.399	3,460,397
2023-01-06	19.150	20.700	19.140	20.160	20.011	4,408,975
2023-01-05	19.250	19.530	18.800	19.340	19.197	2,552,400
2023-01-04	18.160	19.770	18.030	19.250	19.108	4,618,400
2023-01-03	17.200	18.260	17.110	17.980	17.847	2,181,101
2022-12-30	17.320	17.460	16.980	17.190	17.063	1,346,100
2022-12-29	17.570	17.570	17.140	17.250	17.123	1,155,460
2022-12-28	17.740	17.950	17.100	17.310	17.182	2,144,310
2022-12-27	17.790	18.300	17.440	17.850	17.718	2,213,400
2022-12-26	17.250	17.930	16.900	17.710	17.579	2,699,400
2022-12-23	17.570	17.570	16.840	16.940	16.815	1,640,616
2022-12-22	18.080	18.100	17.300	17.420	17.292	1,659,300
2022-12-21	18.140	18.140	17.640	17.750	17.619	1,684,600
2022-12-20	18.130	18.480	18.070	18.140	18.006	1,255,200
2022-12-19	18.940	18.940	18.000	18.310	18.175	2,395,200
2022-12-16	19.600	19.700	18.500	18.660	18.522	2,923,900
2022-12-15	19.300	19.910	19.300	19.660	19.515	1,802,300
2022-12-14	20.550	20.550	19.300	19.380	19.237	2,562,900
2022-12-13	20.520	20.900	19.800	20.230	20.081	2,906,450
2022-12-12	21.120	21.120	20.350	20.850	20.696	3,015,550
2022-12-09	20.960	21.350	20.670	20.990	20.835	3,109,126
2022-12-08	21.120	21.580	20.450	20.820	20.667	5,098,600
2022-12-07	21.510	21.900	21.100	21.240	21.083	3,853,250
2022-12-06	21.010	22.290	20.660	21.500	21.341	5,293,141
2022-12-05	22.070	22.780	21.060	21.230	21.073	7,032,441
2022-12-02	21.900	23.160	21.720	22.140	21.977	8,368,092
2022-12-01	20.010	22.240	19.800	21.700	21.540	10,077,792
2022-11-30	20.330	21.250	20.000	20.000	19.853	8,553,969
2022-11-29	20.500	20.700	19.350	19.580	19.436	6,262,089
2022-11-28	17.950	20.200	17.600	20.020	19.872	9,597,427
2022-11-25	17.160	18.210	16.950	18.020	17.887	4,218,738
2022-11-24	17.700	17.700	17.020	17.220	17.093	1,535,400
2022-11-23	17.390	18.380	17.100	17.350	17.222	2,360,781
2022-11-22	17.470	18.010	17.170	17.480	17.351	1,581,100
2022-11-21	17.710	17.980	17.310	17.490	17.361	1,397,000
2022-11-18	17.700	18.300	17.510	17.820	17.689	3,018,700
2022-11-17	17.710	17.850	17.300	17.580	17.450	2,201,500
2022-11-16	17.080	18.090	16.800	17.600	17.470	4,337,300
2022-11-15	16.270	17.330	16.140	16.910	16.785	2,890,286
2022-11-14	16.280	16.500	16.100	16.150	16.031	762,200
2022-11-11	16.450	16.600	16.210	16.300	16.180	1,180,200
2022-11-10	16.370	16.650	16.150	16.180	16.061	1,012,686
2022-11-09	16.340	16.480	16.220	16.360	16.239	607,500
2022-11-08	16.280	16.370	16.100	16.370	16.249	781,286

← NewerPage 16 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.