Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.040	12.670	12.030	12.660	12.660	1,676,600
2026-07-22	12.020	12.440	11.900	12.000	12.000	1,580,500
2026-07-21	12.250	12.510	11.660	12.260	12.260	2,262,600
2026-07-20	13.400	13.640	12.150	12.290	12.290	2,127,600
2026-07-17	14.000	14.160	13.330	13.430	13.430	1,560,100
2026-07-16	13.890	14.360	13.730	14.010	14.010	1,213,000
2026-07-15	13.510	13.950	13.480	13.950	13.950	1,034,200
2026-07-14	13.350	13.590	13.060	13.540	13.540	1,227,700
2026-07-13	14.060	14.270	13.250	13.320	13.320	1,350,200
2026-07-10	13.840	14.380	13.570	14.130	14.130	1,386,700
2026-07-09	13.620	14.120	13.620	13.840	13.840	1,108,001
2026-07-08	13.990	14.080	13.520	13.840	13.840	1,277,400
2026-07-07	14.300	14.300	13.500	13.610	13.610	1,640,492
2026-07-06	15.000	15.090	14.310	14.310	14.310	1,467,000
2026-07-03	14.730	15.100	14.370	14.800	14.800	1,831,000
2026-07-02	14.510	15.380	14.240	14.690	14.690	2,903,008
2026-07-01	14.050	14.670	13.970	14.510	14.510	2,121,600
2026-06-30	13.490	13.900	13.210	13.850	13.850	1,590,000
2026-06-29	13.380	13.500	12.790	13.500	13.500	1,966,500
2026-06-26	13.360	13.730	12.940	13.500	13.500	2,511,600
2026-06-25	14.350	14.350	13.180	13.340	13.340	4,037,980
2026-06-24	14.880	14.950	14.200	14.380	14.380	2,533,763
2026-06-23	14.500	15.160	14.460	15.010	15.010	1,854,343
2026-06-22	14.940	14.990	13.960	14.580	14.580	2,568,400
2026-06-18	15.450	15.670	14.910	14.930	14.930	1,922,700
2026-06-17	15.900	15.980	15.400	15.640	15.640	1,652,600
2026-06-16	15.550	16.200	15.010	16.080	16.080	1,840,300
2026-06-15	15.280	15.690	15.160	15.540	15.540	1,183,700
2026-06-12	15.870	15.890	15.080	15.100	15.100	2,154,800
2026-06-11	15.100	15.690	14.880	15.690	15.690	2,464,500
2026-06-10	16.040	16.120	14.960	15.100	15.100	3,109,500
2026-06-09	16.120	16.220	15.750	15.970	15.970	1,708,000
2026-06-08	16.180	16.350	15.480	15.990	15.990	2,515,200
2026-06-05	16.210	16.750	15.920	16.480	16.480	2,570,200
2026-06-04	16.950	16.950	16.200	16.490	16.490	2,683,500
2026-06-03	17.200	17.470	16.840	17.110	17.110	1,918,500
2026-06-02	17.780	17.990	17.070	17.320	17.320	2,598,100
2026-06-01	17.100	17.850	17.030	17.790	17.790	2,370,200
2026-05-29	17.150	17.800	16.930	17.250	17.250	2,415,500
2026-05-28	17.150	17.950	16.890	17.250	17.250	2,790,204
2026-05-27	17.290	17.350	16.820	17.240	17.240	2,139,800
2026-05-26	17.650	17.650	16.900	17.400	17.400	2,578,700
2026-05-25	18.400	18.450	17.300	17.570	17.570	2,887,900
2026-05-22	17.900	18.470	17.610	18.330	18.330	2,522,700
2026-05-21	18.950	19.240	17.810	17.930	17.930	3,728,100
2026-05-20	19.200	19.330	18.640	18.990	18.990	2,802,500
2026-05-19	18.990	19.550	18.880	19.410	19.410	2,469,400
2026-05-18	18.700	19.130	18.200	19.090	19.090	2,429,200
2026-05-15	19.750	19.750	18.730	18.790	18.790	3,048,400
2026-05-14	20.390	20.390	19.600	19.880	19.880	2,373,300
2026-05-13	19.910	20.490	19.510	20.490	20.490	3,062,100
2026-05-12	20.460	20.660	19.770	20.070	20.070	3,865,500
2026-05-11	20.580	21.310	19.900	20.100	20.100	6,375,249
2026-05-08	19.130	20.930	19.130	20.580	20.580	5,951,780
2026-05-07	18.150	19.200	18.080	19.020	19.020	6,729,221
2026-05-06	18.490	18.590	17.560	18.200	18.200	12,587,600
2026-04-30	18.300	18.500	18.300	18.300	18.300	14,512,420
2026-04-29	22.880	22.880	22.880	22.880	22.880	0
2026-04-28	24.000	24.000	22.860	22.880	22.880	7,976,900
2026-04-27	25.550	25.610	24.130	24.290	24.290	7,253,696

← NewerPage 2 of 2 · 120 trading days

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.