Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.000	26.150	24.850	25.550	25.550	4,222,121
2026-04-23	27.030	27.300	25.800	26.220	26.220	4,180,400
2026-04-22	26.050	27.230	25.530	27.060	27.060	4,925,500
2026-04-21	28.480	28.480	25.800	26.370	26.370	8,301,000
2026-04-20	29.740	30.300	28.000	28.480	28.480	6,327,800
2026-04-17	29.520	31.100	29.410	30.070	30.070	3,952,830
2026-04-16	29.860	30.230	29.450	29.790	29.790	4,565,600
2026-04-15	30.690	31.000	29.960	30.150	30.150	4,342,080
2026-04-14	30.900	32.500	30.010	30.690	30.690	6,001,219
2026-04-13	30.840	31.400	30.050	30.470	30.470	2,740,501
2026-04-10	30.500	31.150	29.200	30.660	30.660	3,386,700
2026-04-09	29.990	30.470	29.080	30.300	30.300	3,106,100
2026-04-08	28.640	30.500	28.640	30.090	30.090	4,677,699
2026-04-07	28.240	28.810	27.500	27.790	27.790	2,536,600
2026-04-03	29.120	29.560	27.920	28.000	28.000	2,844,999
2026-04-02	30.260	30.500	28.560	29.040	29.040	5,305,100
2026-04-01	29.600	32.890	29.150	30.720	30.720	7,189,219
2026-03-31	28.690	30.390	28.330	28.920	28.920	4,483,800
2026-03-30	28.410	29.240	28.300	28.430	28.430	2,163,500
2026-03-27	28.690	29.950	28.680	28.700	28.700	3,157,400
2026-03-26	29.700	30.660	28.900	29.480	29.480	3,558,800
2026-03-25	27.950	30.800	27.950	29.830	29.830	5,023,900
2026-03-24	27.010	27.970	26.350	27.840	27.840	3,080,300
2026-03-23	26.970	28.090	25.610	26.010	26.010	4,037,900
2026-03-20	28.900	29.430	27.580	27.610	27.610	4,116,880
2026-03-19	30.980	31.150	28.790	29.340	29.340	5,473,800
2026-03-18	29.990	32.200	29.990	31.460	31.460	4,375,880
2026-03-17	30.300	31.680	30.020	30.020	30.020	4,335,600
2026-03-16	31.080	31.210	29.970	30.450	30.450	3,544,719
2026-03-13	29.390	31.950	28.900	31.460	31.460	7,508,200
2026-03-12	30.190	30.750	29.000	29.440	29.440	3,477,700
2026-03-11	30.380	31.080	29.970	30.240	30.240	4,375,200
2026-03-10	29.300	30.650	29.120	30.320	30.320	4,931,600
2026-03-09	29.010	31.880	28.000	28.730	28.730	6,872,800
2026-03-06	30.200	32.360	30.030	31.280	31.280	7,589,500
2026-03-05	30.780	31.600	30.000	30.610	30.610	4,109,430
2026-03-04	29.580	31.230	28.900	30.640	30.640	6,301,480
2026-03-03	31.890	32.020	29.510	29.670	29.670	5,339,100
2026-03-02	32.000	33.700	30.750	31.900	31.900	7,335,000
2026-02-27	31.140	33.590	30.700	32.660	32.660	5,946,893
2026-02-26	28.930	31.480	28.320	31.140	31.140	6,109,840
2026-02-25	27.880	29.670	27.700	28.850	28.850	4,402,500
2026-02-24	28.440	28.990	27.000	27.800	27.800	4,418,700
2026-02-13	29.060	29.500	27.700	27.790	27.790	4,958,500
2026-02-12	26.790	30.640	26.750	29.060	29.060	9,435,715
2026-02-11	26.280	26.840	26.080	26.660	26.660	2,191,700
2026-02-10	26.130	26.720	25.740	26.430	26.430	2,419,600
2026-02-09	26.350	26.800	25.800	26.340	26.340	3,081,600
2026-02-06	25.500	26.970	25.000	26.340	26.340	4,010,300
2026-02-05	26.300	26.880	25.450	25.730	25.730	4,306,700
2026-02-04	27.120	27.190	25.850	26.380	26.380	4,545,213
2026-02-03	24.990	28.270	24.500	26.850	26.850	9,551,005
2026-02-02	24.330	25.400	23.990	24.580	24.580	5,159,682
2026-01-30	23.390	24.500	22.830	24.450	24.450	4,901,200
2026-01-29	23.990	24.190	23.200	23.480	23.480	3,887,200
2026-01-28	25.160	25.370	23.800	24.290	24.290	5,746,000
2026-01-27	23.900	25.580	22.500	25.050	25.050	9,341,300
2026-01-26	25.970	25.970	23.600	23.880	23.880	4,392,280
2026-01-23	25.230	25.660	24.580	25.460	25.460	3,344,105
2026-01-22	24.590	25.840	24.170	25.140	25.140	5,400,940

← NewerPage 3 of 5 · 241 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.