Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	15.180	15.890	15.180	15.840	15.840	1,794,800
2025-04-28	15.500	15.620	15.120	15.500	15.500	1,719,000
2025-04-25	15.540	15.740	15.330	15.500	15.500	1,285,900
2025-04-24	15.640	15.790	15.280	15.540	15.540	2,151,753
2025-04-23	15.550	15.690	15.480	15.640	15.640	1,054,753
2025-04-22	15.550	15.640	15.450	15.460	15.460	1,124,153
2025-04-21	15.390	15.670	15.160	15.550	15.550	1,356,300
2025-04-18	15.430	15.550	15.050	15.390	15.390	1,996,800
2025-04-17	15.330	15.680	15.260	15.430	15.430	1,811,200
2025-04-16	15.650	15.860	14.980	15.340	15.340	2,023,100
2025-04-15	15.950	15.950	15.510	15.650	15.650	1,134,652
2025-04-14	15.680	16.130	15.530	15.730	15.730	2,047,650
2025-04-11	15.430	15.920	15.130	15.440	15.440	1,914,800
2025-04-10	15.390	15.740	15.170	15.450	15.450	2,988,800
2025-04-09	13.740	14.930	13.030	14.860	14.860	3,000,700
2025-04-08	13.830	14.670	13.760	14.140	14.140	2,527,500
2025-04-07	15.980	15.980	13.300	13.620	13.620	3,488,600
2025-04-03	16.460	16.900	16.160	16.530	16.530	2,058,700
2025-04-02	16.760	16.810	16.310	16.490	16.490	1,393,600
2025-04-01	16.100	16.700	16.020	16.450	16.450	1,819,700
2025-03-31	16.200	16.280	15.840	16.100	16.100	1,773,900
2025-03-28	16.730	16.800	16.230	16.250	16.250	1,663,200
2025-03-27	16.770	17.050	16.310	16.730	16.730	2,193,700
2025-03-26	16.470	17.100	16.450	16.810	16.810	2,565,902
2025-03-25	16.430	16.750	16.230	16.520	16.520	2,142,682
2025-03-24	17.510	17.510	16.070	16.420	16.420	4,896,150
2025-03-21	17.900	17.930	17.480	17.500	17.500	2,090,200
2025-03-20	17.710	18.250	17.540	17.940	17.940	2,484,850
2025-03-19	17.960	18.110	17.680	17.800	17.800	1,894,600
2025-03-18	17.700	18.100	17.610	18.100	18.100	2,873,500
2025-03-17	17.790	17.960	17.580	17.700	17.700	1,848,600
2025-03-14	17.570	17.840	17.100	17.790	17.790	2,562,600
2025-03-13	17.760	17.940	17.220	17.570	17.570	3,277,300
2025-03-12	17.890	18.450	17.770	17.870	17.870	3,626,000
2025-03-11	17.600	17.930	17.550	17.890	17.890	1,253,600
2025-03-10	17.800	18.040	17.710	17.880	17.880	1,654,000
2025-03-07	18.060	18.290	17.710	17.810	17.810	2,134,000
2025-03-06	17.920	18.280	17.830	18.080	18.080	2,437,100
2025-03-05	17.800	17.950	17.460	17.920	17.920	2,074,900
2025-03-04	17.380	17.930	17.380	17.780	17.780	1,967,200
2025-03-03	17.570	18.090	17.480	17.630	17.630	2,932,200
2025-02-28	19.620	19.850	17.590	17.810	17.810	6,130,200
2025-02-27	18.710	18.840	18.090	18.800	18.800	4,898,900
2025-02-26	18.840	18.840	18.400	18.710	18.710	3,967,800
2025-02-25	18.580	19.080	18.270	18.630	18.630	5,441,400
2025-02-24	18.250	19.270	17.920	18.970	18.970	9,644,699
2025-02-21	17.660	18.500	17.550	18.420	18.420	6,592,899
2025-02-20	17.570	17.750	17.430	17.730	17.730	1,650,200
2025-02-19	16.930	17.650	16.930	17.570	17.570	2,306,325
2025-02-18	17.810	17.860	16.950	17.060	17.060	2,377,400
2025-02-17	17.380	17.850	17.300	17.770	17.770	3,038,500
2025-02-14	17.290	17.460	17.210	17.400	17.400	1,387,025
2025-02-13	17.670	17.750	17.270	17.270	17.270	2,008,102
2025-02-12	17.670	17.760	17.440	17.670	17.670	1,863,300
2025-02-11	17.880	18.050	17.480	17.590	17.590	2,942,500
2025-02-10	17.730	17.930	17.640	17.900	17.900	2,213,300
2025-02-07	17.790	17.930	17.500	17.730	17.730	2,146,700
2025-02-06	17.150	17.710	17.080	17.700	17.700	2,001,002
2025-02-05	16.770	17.340	16.640	17.270	17.270	2,262,580
2025-01-27	17.100	17.390	16.570	16.580	16.580	1,969,202

← NewerPage 7 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.