Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.190	19.400	19.010	19.120	19.120	6,236,116
2025-07-25	19.930	19.990	19.230	19.260	19.260	9,842,404
2025-07-24	19.890	20.500	19.210	20.330	20.330	16,117,042
2025-07-23	18.970	20.450	18.450	19.550	19.550	12,231,100
2025-07-22	18.980	19.180	18.710	18.850	18.850	2,506,300
2025-07-21	18.700	18.990	18.510	18.970	18.970	2,453,000
2025-07-18	18.610	18.730	18.440	18.580	18.580	1,714,900
2025-07-17	18.720	18.830	18.470	18.550	18.550	1,991,700
2025-07-16	18.590	18.790	18.510	18.610	18.610	1,692,200
2025-07-15	18.670	18.850	18.110	18.580	18.580	1,778,200
2025-07-14	18.750	18.800	18.530	18.740	18.740	1,868,500
2025-07-11	18.680	18.990	18.400	18.600	18.600	1,773,100
2025-07-10	18.690	18.790	18.410	18.640	18.640	1,691,100
2025-07-09	18.730	18.840	18.610	18.700	18.700	1,748,600
2025-07-08	18.800	18.800	18.540	18.700	18.700	1,706,360
2025-07-07	18.380	18.700	18.200	18.700	18.700	2,045,560
2025-07-04	18.560	18.620	18.280	18.330	18.330	1,869,900
2025-07-03	18.430	18.590	18.260	18.560	18.560	1,884,500
2025-07-02	18.400	18.450	18.160	18.380	18.380	2,287,980
2025-07-01	18.210	18.360	18.080	18.300	18.300	2,816,560
2025-06-30	18.060	18.270	18.010	18.200	18.200	1,413,500
2025-06-27	17.890	18.200	17.880	18.020	18.020	1,561,900
2025-06-26	18.080	18.080	17.830	17.890	17.890	1,591,600
2025-06-25	18.000	18.190	17.840	17.980	17.980	1,897,400
2025-06-24	17.600	18.040	17.490	17.990	17.990	2,985,100
2025-06-23	16.900	17.580	16.900	17.480	17.480	1,683,000
2025-06-20	17.010	17.450	16.920	16.980	16.980	1,345,400
2025-06-19	17.390	17.570	16.980	17.050	17.050	1,856,500
2025-06-18	17.390	17.560	17.320	17.480	17.480	1,379,006
2025-06-17	17.660	17.720	17.300	17.410	17.410	1,653,400
2025-06-16	17.300	17.870	17.300	17.630	17.630	1,856,367
2025-06-13	17.790	17.860	17.350	17.430	17.430	1,818,100
2025-06-12	18.090	18.140	17.670	17.860	17.860	1,683,300
2025-06-11	18.090	18.160	17.850	17.930	17.930	1,552,100
2025-06-10	18.240	18.440	17.650	17.970	17.970	2,492,500
2025-06-09	18.230	18.560	18.130	18.310	18.310	2,835,400
2025-06-06	17.760	18.180	17.470	18.120	18.120	4,319,000
2025-06-05	17.610	17.720	17.420	17.620	17.620	2,023,900
2025-06-04	17.740	18.000	17.540	17.670	17.670	2,326,900
2025-06-03	17.800	18.250	17.700	17.740	17.740	3,643,000
2025-05-30	17.800	18.390	17.570	17.940	17.940	8,773,300
2025-05-29	17.120	17.810	16.990	17.800	17.800	3,793,600
2025-05-28	17.100	17.300	16.900	17.040	17.040	1,297,801
2025-05-27	17.060	17.340	16.820	17.090	17.090	1,787,133
2025-05-26	16.750	17.080	16.750	17.050	17.050	1,182,500
2025-05-23	17.080	17.210	16.800	16.830	16.830	1,949,100
2025-05-22	17.060	17.360	16.880	16.990	16.990	1,915,200
2025-05-21	17.290	17.390	16.930	17.160	17.160	1,758,883
2025-05-20	17.190	17.360	16.910	17.360	17.360	1,435,400
2025-05-19	16.950	17.200	16.760	17.090	17.090	1,641,100
2025-05-16	16.900	17.100	16.780	16.910	16.910	1,656,752
2025-05-15	16.890	17.200	16.740	16.890	16.890	2,343,400
2025-05-14	17.190	17.290	16.800	16.890	16.890	2,244,400
2025-05-13	17.800	17.850	17.130	17.160	17.160	3,607,400
2025-05-12	16.910	17.800	16.910	17.800	17.800	3,120,150
2025-05-09	17.200	17.200	16.830	16.910	16.910	1,373,900
2025-05-08	16.950	17.300	16.730	17.200	17.200	1,798,900
2025-05-07	16.800	16.990	16.690	16.920	16.920	2,120,100
2025-05-06	16.350	16.690	16.310	16.660	16.660	1,860,900
2025-04-30	16.000	16.310	15.900	16.210	16.210	1,675,100

← NewerPage 6 of 21 · 1,213 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.