Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.430	18.490	18.100	18.230	18.096	773,400
2022-02-09	18.250	18.420	18.160	18.350	18.215	978,845
2022-02-08	17.800	18.250	17.800	18.250	18.115	712,200
2022-02-07	17.870	18.000	17.560	17.860	17.728	637,600
2022-01-28	17.390	17.750	17.230	17.570	17.440	687,700
2022-01-27	17.400	17.490	17.070	17.160	17.034	1,122,100
2022-01-26	17.460	17.790	17.350	17.500	17.371	906,900
2022-01-25	18.360	18.490	17.180	17.230	17.103	1,900,623
2022-01-24	18.550	18.760	18.160	18.530	18.393	822,900
2022-01-21	18.390	18.790	18.290	18.550	18.413	953,262
2022-01-20	19.240	19.540	18.570	18.600	18.463	2,202,080
2022-01-19	18.830	19.640	18.800	19.350	19.207	1,798,300
2022-01-18	19.460	19.460	18.830	18.860	18.721	1,388,100
2022-01-17	18.790	19.360	18.780	19.330	19.187	1,328,353
2022-01-14	19.000	19.250	18.650	18.790	18.651	1,137,812
2022-01-13	19.260	19.450	19.030	19.120	18.979	804,400
2022-01-12	18.880	19.360	18.880	19.330	19.187	1,179,150
2022-01-11	18.900	19.190	18.760	18.810	18.671	718,900
2022-01-10	18.550	18.960	18.330	18.900	18.761	753,650
2022-01-07	19.070	19.240	18.530	18.530	18.393	1,134,250
2022-01-06	18.900	19.280	18.830	19.070	18.929	1,169,100
2022-01-05	19.310	19.310	18.730	18.900	18.761	1,094,600
2022-01-04	19.000	19.330	18.890	19.310	19.168	1,160,001
2021-12-31	19.000	19.100	18.850	18.950	18.810	998,100
2021-12-30	18.740	19.010	18.540	18.920	18.781	929,700
2021-12-29	18.650	18.890	18.310	18.770	18.632	1,001,189
2021-12-28	18.810	18.960	18.540	18.650	18.513	938,189
2021-12-27	18.410	18.850	18.300	18.610	18.473	1,193,400
2021-12-24	19.470	19.500	18.280	18.390	18.254	2,712,789
2021-12-23	19.510	19.870	19.400	19.410	19.267	1,624,789
2021-12-22	20.280	20.280	19.740	19.810	19.664	1,625,800
2021-12-21	19.790	20.230	19.760	20.200	20.051	1,340,900
2021-12-20	20.390	20.560	19.740	19.840	19.694	1,909,400
2021-12-17	20.540	20.630	20.210	20.460	20.309	1,621,700
2021-12-16	20.800	20.890	20.400	20.610	20.458	2,069,600
2021-12-15	20.090	20.840	19.920	20.780	20.627	2,936,650
2021-12-14	19.780	20.300	19.610	20.070	19.922	2,257,125
2021-12-13	20.260	20.530	19.410	19.770	19.624	3,668,781
2021-12-10	20.690	20.970	20.340	20.390	20.240	3,083,808
2021-12-09	20.330	21.300	20.330	20.990	20.835	4,761,728
2021-12-08	19.960	21.290	19.900	20.300	20.150	4,104,927
2021-12-07	21.770	22.330	20.030	20.190	20.041	5,803,235
2021-12-06	20.310	21.300	20.050	21.160	21.004	6,236,469
2021-12-03	20.700	21.190	20.010	20.300	20.150	4,838,369
2021-12-02	20.180	20.380	19.660	20.300	20.150	4,482,706
2021-12-01	19.600	20.070	19.500	20.020	19.872	2,424,480
2021-11-30	19.270	20.000	19.270	19.590	19.446	2,105,900
2021-11-29	19.180	19.580	19.010	19.370	19.227	1,301,800
2021-11-26	19.670	19.770	19.310	19.500	19.356	1,945,900
2021-11-25	20.160	20.250	19.680	19.710	19.565	2,057,600
2021-11-24	20.190	20.210	19.810	19.990	19.843	2,309,000
2021-11-23	20.160	20.430	19.900	20.220	20.071	3,799,146
2021-11-22	19.310	21.150	19.130	20.300	20.150	6,520,589
2021-11-19	19.370	19.650	19.230	19.270	19.128	2,742,600
2021-11-18	19.280	19.500	19.080	19.460	19.317	2,965,851
2021-11-17	18.740	19.390	18.450	19.310	19.168	3,061,071
2021-11-16	19.530	19.730	18.750	18.760	18.622	3,491,200
2021-11-15	19.430	19.880	19.110	19.500	19.356	3,502,703
2021-11-12	19.370	19.540	18.840	19.530	19.386	3,781,889
2021-11-11	19.190	19.520	19.160	19.390	19.247	3,234,580

← NewerPage 20 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.