Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.300	16.660	16.140	16.300	16.180	1,172,711
2022-11-04	16.070	16.250	15.960	16.180	16.061	814,600
2022-11-03	15.910	16.130	15.740	16.060	15.942	930,860
2022-11-02	16.010	16.200	15.880	15.940	15.822	841,500
2022-11-01	15.500	15.940	15.400	15.920	15.803	667,601
2022-10-31	15.460	15.610	15.000	15.480	15.366	616,400
2022-10-28	16.060	16.150	15.180	15.220	15.108	1,092,900
2022-10-27	16.090	16.480	16.010	16.060	15.942	1,205,100
2022-10-26	15.900	16.290	15.660	16.060	15.942	1,212,700
2022-10-25	15.920	16.080	15.600	16.020	15.902	728,400
2022-10-24	16.470	16.510	15.870	15.920	15.803	832,000
2022-10-21	16.090	16.360	16.060	16.160	16.041	738,700
2022-10-20	16.440	16.510	16.010	16.060	15.942	1,326,300
2022-10-19	16.720	16.950	16.490	16.500	16.378	1,809,900
2022-10-18	16.100	17.250	15.960	16.860	16.736	2,316,276
2022-10-17	15.700	16.090	15.560	16.040	15.922	673,711
2022-10-14	15.680	15.880	15.480	15.740	15.624	790,400
2022-10-13	15.300	15.650	15.000	15.510	15.396	730,700
2022-10-12	15.080	15.390	14.810	15.370	15.257	614,500
2022-10-11	15.040	15.390	14.750	15.080	14.969	538,800
2022-10-10	15.090	15.230	14.920	15.050	14.939	789,500
2022-09-30	15.600	15.740	15.180	15.180	15.068	1,242,899
2022-09-29	16.310	16.350	15.630	15.650	15.535	1,871,076
2022-09-28	16.150	16.780	15.980	16.310	16.190	2,399,977
2022-09-27	16.170	16.520	15.970	16.240	16.120	1,922,100
2022-09-26	15.770	16.390	15.550	16.170	16.051	2,029,076
2022-09-23	15.850	16.050	15.450	15.800	15.684	804,800
2022-09-22	15.720	16.010	15.720	15.840	15.723	536,100
2022-09-21	15.700	15.980	15.400	15.850	15.733	581,900
2022-09-20	15.500	15.800	15.500	15.700	15.584	634,900
2022-09-19	15.600	15.750	15.310	15.470	15.356	818,300
2022-09-16	16.250	16.250	15.740	15.750	15.634	904,400
2022-09-15	16.670	16.790	15.910	16.170	16.051	1,049,700
2022-09-14	16.510	16.700	16.350	16.610	16.488	719,100
2022-09-13	16.650	16.980	16.600	16.730	16.607	791,500
2022-09-09	16.810	16.920	16.500	16.570	16.448	970,687
2022-09-08	17.100	17.280	16.750	16.810	16.686	1,290,700
2022-09-07	17.200	17.360	17.010	17.100	16.974	962,400
2022-09-06	17.180	17.350	16.910	17.200	17.073	1,125,405
2022-09-05	17.320	17.530	17.030	17.190	17.063	1,042,000
2022-09-02	17.000	17.290	16.770	17.110	16.984	1,037,633
2022-09-01	17.200	17.490	16.830	16.920	16.795	1,282,600
2022-08-31	18.110	18.200	16.920	16.990	16.865	2,279,600
2022-08-30	18.580	19.180	18.000	18.140	18.006	2,101,200
2022-08-29	17.800	18.830	17.690	18.630	18.493	1,852,500
2022-08-26	18.380	19.140	18.250	18.390	18.254	1,767,600
2022-08-25	19.210	19.360	18.100	18.370	18.235	2,682,380
2022-08-24	19.600	20.270	18.890	18.960	18.820	4,181,700
2022-08-23	19.030	19.740	18.800	19.430	19.287	2,167,328
2022-08-22	19.100	19.600	18.940	19.020	18.880	2,040,000
2022-08-19	20.070	20.270	19.100	19.100	18.959	4,431,550
2022-08-18	19.320	20.730	19.320	20.060	19.912	5,795,980
2022-08-17	19.300	19.780	19.270	19.290	19.148	2,079,375
2022-08-16	19.110	20.150	19.100	19.450	19.307	2,687,200
2022-08-15	18.840	19.850	18.750	19.310	19.168	3,159,243
2022-08-12	19.500	19.700	18.830	18.830	18.691	4,915,850
2022-08-11	19.900	21.000	19.610	19.690	19.545	7,104,180
2022-08-10	18.330	19.260	18.160	19.190	19.049	2,521,600
2022-08-09	17.900	18.400	17.760	18.340	18.205	1,245,000
2022-08-08	17.630	17.990	17.370	17.900	17.768	934,400

← NewerPage 17 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.