Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.400	24.800	22.320	24.470	24.470	7,224,730
2026-01-20	22.300	22.650	21.840	22.570	22.570	3,840,400
2026-01-19	22.350	22.700	21.950	22.320	22.320	2,630,500
2026-01-16	22.870	22.870	21.700	22.170	22.170	4,075,400
2026-01-15	23.210	23.390	22.360	22.630	22.630	3,283,700
2026-01-14	23.070	24.170	22.700	23.200	23.200	5,440,005
2026-01-13	23.660	23.710	22.730	23.150	23.150	5,926,405
2026-01-12	21.190	24.750	20.710	23.720	23.720	10,581,699
2026-01-09	21.550	21.550	20.700	21.150	21.150	4,192,400
2026-01-08	19.720	21.960	19.720	21.530	21.530	6,588,380
2026-01-07	19.980	20.150	19.650	19.820	19.820	2,702,900
2026-01-06	20.000	20.100	19.620	19.840	19.840	3,108,480
2026-01-05	19.590	20.280	19.500	19.990	19.990	3,567,100
2025-12-31	19.980	20.120	19.410	19.610	19.610	2,560,700
2025-12-30	19.920	20.200	19.640	19.670	19.670	3,259,200
2025-12-29	19.460	20.330	19.200	20.150	20.150	4,691,300
2025-12-26	19.670	19.760	19.290	19.650	19.650	3,787,400
2025-12-25	20.480	20.540	19.650	19.770	19.770	5,467,875
2025-12-24	19.100	20.550	19.000	20.470	20.470	8,167,751
2025-12-23	18.600	19.220	18.070	19.120	19.120	6,068,999
2025-12-22	18.060	18.760	18.000	18.450	18.450	5,520,180
2025-12-19	17.050	17.950	17.020	17.900	17.900	4,711,900
2025-12-18	16.660	17.600	16.610	17.160	17.160	4,141,300
2025-12-17	16.450	16.840	16.210	16.680	16.680	3,293,300
2025-12-16	16.360	16.490	16.030	16.160	16.160	2,232,900
2025-12-15	16.200	16.570	15.800	16.420	16.420	2,506,100
2025-12-12	16.480	16.950	16.060	16.230	16.230	2,670,200
2025-12-11	17.150	17.150	16.500	16.580	16.580	2,944,800
2025-12-10	17.520	17.650	16.990	17.020	17.020	2,009,000
2025-12-09	17.840	17.970	17.550	17.560	17.560	1,708,300
2025-12-08	17.640	17.940	17.640	17.900	17.900	2,067,600
2025-12-05	17.360	17.700	17.120	17.640	17.640	1,660,700
2025-12-04	17.990	18.100	17.280	17.340	17.340	1,941,100
2025-12-03	18.190	18.280	17.820	17.940	17.940	2,124,700
2025-12-02	18.480	18.480	17.980	18.190	18.190	1,726,800
2025-12-01	18.480	18.820	18.230	18.510	18.510	2,524,200
2025-11-28	18.060	18.480	17.850	18.470	18.470	1,680,601
2025-11-27	17.930	18.180	17.720	18.040	18.040	1,841,400
2025-11-26	18.390	18.440	17.780	17.850	17.850	2,248,700
2025-11-25	18.400	18.460	18.000	18.220	18.220	3,169,545
2025-11-24	18.020	18.290	17.580	18.010	18.010	3,706,099
2025-11-21	18.210	18.480	17.270	17.370	17.370	3,404,500
2025-11-20	18.550	18.700	18.180	18.390	18.390	1,704,900
2025-11-19	19.180	19.190	18.330	18.480	18.480	1,823,000
2025-11-18	19.240	19.280	18.880	19.110	19.110	1,860,100
2025-11-17	19.650	19.750	19.050	19.180	19.180	1,954,599
2025-11-14	18.770	19.300	18.690	19.080	19.080	1,965,500
2025-11-13	18.920	18.970	18.720	18.880	18.880	1,674,900
2025-11-12	18.950	19.130	18.750	18.870	18.870	1,585,500
2025-11-11	18.800	19.080	18.760	18.950	18.950	1,691,900
2025-11-10	19.630	19.660	18.700	18.800	18.800	2,343,800
2025-11-07	18.800	19.080	18.670	18.810	18.810	1,579,000
2025-11-06	18.900	18.900	18.600	18.800	18.800	1,635,000
2025-11-05	18.420	18.890	18.420	18.780	18.780	2,295,800
2025-11-04	19.020	19.120	18.410	18.560	18.560	3,072,200
2025-11-03	18.950	19.240	18.640	19.020	19.020	4,006,500
2025-10-31	18.170	18.940	18.070	18.840	18.840	3,814,462
2025-10-30	18.360	18.360	18.020	18.170	18.170	2,569,599
2025-10-29	18.660	18.760	18.160	18.380	18.380	2,542,700
2025-10-28	18.680	18.890	18.460	18.840	18.840	2,135,305

← NewerPage 4 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.