Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.620	17.700	17.400	17.650	17.520	1,037,700
2022-08-04	17.520	17.770	17.340	17.690	17.560	917,800
2022-08-03	17.770	18.010	17.330	17.400	17.272	1,312,800
2022-08-02	18.020	18.230	17.190	17.480	17.351	2,190,350
2022-08-01	18.480	18.710	18.010	18.310	18.175	2,016,100
2022-07-29	17.900	19.280	17.820	18.530	18.393	3,247,596
2022-07-28	17.570	18.150	17.490	17.950	17.818	1,696,601
2022-07-27	17.190	17.530	17.060	17.500	17.371	867,843
2022-07-26	17.050	17.240	16.670	17.210	17.083	940,700
2022-07-25	17.260	17.490	16.990	17.110	16.984	712,500
2022-07-22	16.930	17.320	16.900	17.250	17.123	1,154,200
2022-07-21	17.050	17.240	16.860	16.860	16.736	851,016
2022-07-20	16.970	17.240	16.830	17.040	16.914	809,872
2022-07-19	17.140	17.380	16.850	16.970	16.845	1,191,943
2022-07-18	16.400	17.270	16.010	16.980	16.855	1,593,572
2022-07-15	17.070	17.570	16.820	17.010	16.885	1,165,000
2022-07-14	16.760	17.300	16.660	17.200	17.073	802,200
2022-07-13	16.360	16.800	16.200	16.780	16.656	684,300
2022-07-12	16.790	16.790	16.220	16.310	16.190	807,100
2022-07-11	17.000	17.120	16.630	16.760	16.636	621,300
2022-07-08	16.950	17.380	16.840	17.080	16.954	823,700
2022-07-07	16.630	16.950	16.570	16.950	16.825	728,360
2022-07-06	16.570	16.740	16.310	16.630	16.507	776,916
2022-07-05	16.740	16.890	16.380	16.580	16.458	856,636
2022-07-04	17.010	17.010	16.610	16.740	16.617	694,800
2022-07-01	17.020	17.350	16.800	16.840	16.716	836,400
2022-06-30	17.100	17.380	17.000	17.000	16.875	813,800
2022-06-29	17.650	17.730	17.080	17.090	16.964	1,065,100
2022-06-28	17.390	17.790	17.220	17.660	17.530	1,175,580
2022-06-27	17.650	17.800	17.210	17.390	17.262	1,225,577
2022-06-24	17.390	17.740	17.180	17.510	17.381	1,792,500
2022-06-23	16.880	17.340	16.750	17.330	17.202	1,544,172
2022-06-22	16.960	17.280	16.750	16.880	16.756	1,372,777
2022-06-21	17.000	17.330	16.820	16.950	16.825	2,178,800
2022-06-20	16.460	17.200	16.300	17.120	16.994	3,391,625
2022-06-17	15.650	16.500	15.430	16.220	16.100	1,462,561
2022-06-16	15.550	15.970	15.510	15.710	15.594	567,800
2022-06-15	15.870	16.030	15.650	15.700	15.584	812,400
2022-06-14	15.520	15.690	15.250	15.660	15.545	836,700
2022-06-13	15.820	15.940	15.600	15.780	15.664	664,000
2022-06-10	15.510	15.950	15.500	15.800	15.684	680,400
2022-06-09	16.090	16.150	15.610	15.650	15.535	725,700
2022-06-08	16.010	16.290	15.720	16.110	15.991	744,000
2022-06-07	16.480	16.520	16.140	16.190	16.071	877,500
2022-06-06	16.610	16.700	16.450	16.520	16.398	1,233,800
2022-06-02	16.580	16.580	15.940	16.460	16.339	1,325,800
2022-06-01	16.000	16.200	15.750	16.200	16.081	1,137,880
2022-05-31	15.810	15.950	15.470	15.850	15.733	707,405
2022-05-30	15.630	15.760	15.540	15.760	15.644	403,400
2022-05-27	15.790	15.900	15.560	15.730	15.614	543,300
2022-05-26	15.510	15.730	15.260	15.710	15.594	739,400
2022-05-25	14.950	15.530	14.950	15.470	15.356	642,900
2022-05-24	16.020	16.070	15.030	15.080	14.969	1,022,300
2022-05-23	15.590	15.810	15.500	15.760	15.644	474,400
2022-05-20	15.570	15.740	15.490	15.590	15.475	522,800
2022-05-19	15.300	15.590	15.300	15.540	15.425	530,500
2022-05-18	15.310	15.660	15.310	15.500	15.386	719,700
2022-05-17	15.270	15.510	15.050	15.360	15.247	499,800
2022-05-16	15.620	15.680	15.120	15.450	15.336	540,450
2022-05-13	15.400	15.590	15.210	15.470	15.356	465,700

← NewerPage 18 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.