Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	18.680	18.890	18.460	18.840	18.840	2,135,305
2025-10-27	18.650	18.800	18.320	18.720	18.720	2,186,800
2025-10-24	18.380	18.670	18.290	18.600	18.600	1,922,200
2025-10-23	18.360	18.430	18.120	18.380	18.380	1,746,300
2025-10-22	18.180	18.500	18.100	18.360	18.360	2,432,605
2025-10-21	17.770	18.210	17.690	18.210	18.210	2,652,300
2025-10-20	17.440	17.650	17.250	17.640	17.640	2,052,400
2025-10-17	17.490	17.660	17.180	17.250	17.250	2,230,100
2025-10-16	17.870	18.000	17.500	17.570	17.570	1,568,200
2025-10-15	17.630	18.000	17.490	17.870	17.870	2,302,399
2025-10-14	17.890	18.080	17.510	17.540	17.540	2,175,469
2025-10-13	17.100	17.910	16.600	17.820	17.820	3,187,970
2025-10-10	17.630	17.950	17.420	17.840	17.840	2,955,970
2025-10-09	18.010	18.080	17.600	17.650	17.650	2,877,400
2025-09-30	18.200	18.200	17.780	17.910	17.910	2,002,570
2025-09-29	17.810	18.080	17.370	17.990	17.990	2,222,700
2025-09-26	17.910	18.170	17.640	17.830	17.830	2,258,900
2025-09-25	18.160	18.360	17.860	17.940	17.940	2,234,000
2025-09-24	17.560	18.160	17.350	18.150	18.150	3,109,000
2025-09-23	17.870	17.870	16.760	17.630	17.630	3,858,900
2025-09-22	17.870	17.890	17.490	17.870	17.870	2,871,400
2025-09-19	17.950	18.180	17.550	17.880	17.880	3,519,900
2025-09-18	18.470	18.580	17.760	18.050	18.050	3,368,100
2025-09-17	18.270	18.700	18.140	18.350	18.350	2,874,405
2025-09-16	17.960	18.340	17.870	18.260	18.260	3,876,070
2025-09-15	18.040	18.110	17.770	17.930	17.930	2,211,400
2025-09-12	18.300	18.350	18.030	18.040	18.040	2,540,200
2025-09-11	18.030	18.220	17.730	18.220	18.220	2,863,370
2025-09-10	17.720	18.060	17.710	17.990	17.990	3,142,780
2025-09-09	17.870	17.950	17.570	17.710	17.710	3,075,800
2025-09-08	17.620	17.910	17.470	17.870	17.870	4,185,600
2025-09-05	17.490	17.650	17.210	17.480	17.480	3,758,100
2025-09-04	17.140	17.650	17.140	17.370	17.370	4,900,500
2025-09-03	17.670	17.790	17.060	17.160	17.160	3,734,421
2025-09-02	17.880	17.880	17.250	17.650	17.650	5,384,900
2025-09-01	17.500	17.930	17.140	17.680	17.680	8,540,019
2025-08-29	17.630	17.750	17.100	17.120	17.120	9,092,085
2025-08-28	18.430	18.800	16.790	17.820	17.820	17,960,131
2025-08-27	20.410	20.850	19.650	19.680	19.680	5,216,967
2025-08-26	19.910	20.980	19.720	20.470	20.470	5,589,067
2025-08-25	19.900	20.240	19.780	19.890	19.890	3,451,300
2025-08-22	20.270	20.270	19.950	19.980	19.980	3,030,369
2025-08-21	20.410	20.480	20.090	20.170	20.170	3,485,600
2025-08-20	20.400	20.500	19.900	20.460	20.460	5,289,662
2025-08-19	20.630	21.210	20.420	20.470	20.470	9,131,362
2025-08-18	20.000	20.420	19.930	20.240	20.240	4,418,600
2025-08-15	19.490	20.220	19.490	19.900	19.900	4,967,800
2025-08-14	20.280	20.320	19.400	19.410	19.410	3,553,521
2025-08-13	20.180	20.510	19.910	20.190	20.190	4,418,900
2025-08-12	20.350	20.400	19.900	20.130	20.130	3,848,804
2025-08-11	20.400	20.400	20.000	20.240	20.240	4,517,700
2025-08-08	19.690	20.600	19.450	20.190	20.190	5,701,766
2025-08-07	19.880	19.940	19.500	19.590	19.590	3,219,300
2025-08-06	19.590	19.840	19.540	19.820	19.820	3,592,511
2025-08-05	19.460	19.700	19.370	19.590	19.590	3,845,276
2025-08-04	18.900	19.340	18.740	19.290	19.290	3,873,400
2025-08-01	18.550	19.120	18.450	18.930	18.930	3,537,110
2025-07-31	18.720	18.990	18.410	18.510	18.510	4,298,891
2025-07-30	18.990	19.050	18.550	18.730	18.730	4,667,800
2025-07-29	19.300	19.340	18.860	19.000	19.000	3,898,399

← NewerPage 5 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.