Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.160	15.530	15.160	15.380	15.267	843,323
2022-05-11	15.570	15.870	15.300	15.320	15.207	1,154,100
2022-05-10	14.610	15.690	14.440	15.580	15.465	1,376,000
2022-05-09	14.690	14.940	14.290	14.710	14.602	529,400
2022-05-06	14.100	14.540	13.880	14.420	14.314	688,023
2022-05-05	14.240	14.540	14.040	14.400	14.294	686,300
2022-04-29	13.510	14.400	13.510	14.240	14.135	1,023,450
2022-04-28	13.700	13.990	13.190	13.350	13.252	1,207,600
2022-04-27	13.400	14.080	13.070	13.980	13.877	1,304,900
2022-04-26	14.480	14.600	13.570	13.640	13.539	1,190,223
2022-04-25	15.660	15.660	14.500	14.510	14.403	1,111,924
2022-04-22	15.600	15.950	15.500	15.730	15.614	683,801
2022-04-21	16.160	16.320	15.660	15.660	15.545	866,300
2022-04-20	16.280	16.440	16.030	16.170	16.051	595,500
2022-04-19	16.070	16.290	15.970	16.270	16.150	922,400
2022-04-18	15.600	16.280	15.460	16.090	15.971	999,600
2022-04-15	15.980	15.980	15.400	15.720	15.604	1,445,500
2022-04-14	16.050	16.320	15.990	16.010	15.892	625,050
2022-04-13	16.400	16.400	16.000	16.000	15.882	668,100
2022-04-12	16.030	16.460	15.940	16.430	16.309	722,400
2022-04-11	16.700	16.700	15.910	16.080	15.961	1,023,100
2022-04-08	16.780	16.940	16.420	16.560	16.438	822,700
2022-04-07	17.380	17.380	16.760	16.780	16.656	1,136,200
2022-04-06	17.080	17.580	17.080	17.330	17.202	1,078,700
2022-04-01	17.350	17.350	17.030	17.070	16.944	774,600
2022-03-31	17.380	17.540	17.230	17.380	17.252	769,000
2022-03-30	17.320	17.390	17.010	17.390	17.262	862,900
2022-03-29	17.910	17.910	17.150	17.250	17.123	925,500
2022-03-28	17.770	17.960	17.540	17.730	17.599	776,200
2022-03-25	18.020	18.240	17.820	17.820	17.689	935,500
2022-03-24	18.220	18.400	17.960	17.960	17.828	1,394,650
2022-03-23	18.790	18.950	18.120	18.300	18.165	1,826,250
2022-03-22	18.320	19.240	18.110	18.600	18.463	3,416,200
2022-03-21	18.380	18.390	17.900	18.090	17.957	2,058,900
2022-03-18	17.400	18.790	17.400	18.260	18.125	3,740,800
2022-03-17	17.180	17.390	16.960	17.150	17.024	1,745,000
2022-03-16	16.990	17.150	16.410	16.960	16.835	1,457,800
2022-03-15	17.520	17.590	16.520	16.590	16.468	1,860,662
2022-03-14	18.580	18.580	17.610	17.610	17.480	1,527,800
2022-03-11	18.360	18.660	17.950	18.530	18.393	1,416,900
2022-03-10	19.000	19.180	18.530	18.620	18.483	1,455,400
2022-03-09	18.810	19.170	17.630	18.620	18.483	2,081,400
2022-03-08	19.420	19.580	18.750	18.950	18.810	1,277,300
2022-03-07	19.940	20.010	19.170	19.410	19.267	1,689,700
2022-03-04	20.740	20.740	19.720	19.840	19.694	1,680,000
2022-03-03	20.900	20.900	20.210	20.390	20.240	2,070,400
2022-03-02	20.290	21.080	20.080	20.950	20.796	3,308,900
2022-03-01	19.860	20.860	19.550	20.560	20.408	3,514,600
2022-02-28	19.920	20.000	19.330	19.740	19.594	2,359,243
2022-02-25	20.010	20.880	19.910	20.000	19.853	2,965,500
2022-02-24	20.700	21.660	19.920	20.200	20.051	6,211,612
2022-02-23	19.750	20.860	19.530	20.800	20.647	5,891,700
2022-02-22	19.610	20.310	19.490	19.880	19.733	4,205,808
2022-02-21	19.280	19.950	18.900	19.800	19.654	4,476,741
2022-02-18	18.130	18.680	18.070	18.550	18.413	1,301,707
2022-02-17	18.130	18.300	18.000	18.050	17.917	720,900
2022-02-16	17.860	18.210	17.810	18.160	18.026	733,745
2022-02-15	17.870	18.070	17.610	17.810	17.679	457,800
2022-02-14	17.510	18.050	17.510	17.860	17.728	437,700
2022-02-11	18.200	18.220	17.660	17.750	17.619	693,200

← NewerPage 19 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.