Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	16.970	17.230	16.880	17.200	17.200	1,736,400
2025-01-23	17.440	17.600	16.870	16.940	16.940	2,356,800
2025-01-22	17.900	17.900	17.210	17.270	17.270	2,153,498
2025-01-21	17.600	17.970	17.310	17.630	17.630	2,251,200
2025-01-20	17.270	17.620	17.100	17.550	17.550	2,290,500
2025-01-17	17.170	17.440	16.970	17.220	17.220	1,950,098
2025-01-16	17.200	17.270	16.830	17.170	17.170	2,219,500
2025-01-15	17.320	17.550	17.030	17.130	17.130	1,726,900
2025-01-14	16.460	17.350	16.460	17.250	17.250	3,508,500
2025-01-13	15.780	16.580	15.250	16.240	16.240	3,086,800
2025-01-10	16.660	16.680	15.800	15.810	15.810	2,442,400
2025-01-09	16.080	16.880	15.930	16.530	16.530	2,548,798
2025-01-08	16.340	16.370	15.660	16.100	16.100	1,941,200
2025-01-07	15.480	16.440	15.420	16.310	16.310	2,397,500
2025-01-06	15.570	15.790	14.870	15.480	15.480	2,139,800
2025-01-03	16.990	16.990	15.680	15.710	15.710	3,125,700
2025-01-02	17.130	17.530	16.620	16.800	16.800	2,597,025
2024-12-31	17.990	17.990	17.090	17.140	17.140	2,830,625
2024-12-30	18.060	18.820	17.510	17.730	17.730	2,934,400
2024-12-27	17.940	18.630	17.920	18.060	18.060	3,836,000
2024-12-26	16.930	18.260	16.800	17.960	17.960	5,143,325
2024-12-25	17.480	17.500	16.620	16.960	16.960	3,293,900
2024-12-24	17.410	17.950	17.330	17.560	17.560	2,626,800
2024-12-23	18.360	18.380	17.110	17.370	17.370	3,674,921
2024-12-20	18.200	18.450	18.000	18.270	18.270	2,921,500
2024-12-19	17.660	18.380	17.510	18.200	18.200	3,073,100
2024-12-18	18.050	18.290	17.450	17.890	17.890	3,085,980
2024-12-17	19.000	19.040	18.000	18.050	18.050	3,473,700
2024-12-16	19.200	19.440	18.830	19.070	19.070	2,894,780
2024-12-13	19.750	19.820	19.200	19.250	19.250	3,604,200
2024-12-12	19.900	19.930	19.540	19.850	19.850	3,217,700
2024-12-11	19.760	19.960	19.620	19.780	19.780	3,108,266
2024-12-10	20.500	20.570	19.710	19.770	19.770	5,292,600
2024-12-09	19.860	20.100	19.600	19.980	19.980	3,938,800
2024-12-06	19.910	19.960	19.410	19.820	19.820	3,770,880
2024-12-05	19.630	20.050	19.520	19.880	19.880	3,393,400
2024-12-04	19.890	20.220	19.410	19.700	19.700	5,375,200
2024-12-03	19.910	20.550	19.630	19.980	19.980	6,555,378
2024-12-02	19.980	20.750	19.870	20.010	20.010	8,040,792
2024-11-29	20.770	21.280	19.580	19.860	19.860	10,235,660
2024-11-28	19.150	19.670	19.000	19.170	19.170	5,267,742
2024-11-27	18.390	19.300	17.810	19.250	19.250	5,529,245
2024-11-26	18.710	18.870	18.330	18.360	18.360	2,199,900
2024-11-25	18.320	18.820	18.100	18.810	18.810	2,879,900
2024-11-22	19.520	19.520	18.300	18.300	18.300	3,427,500
2024-11-21	19.380	19.600	19.090	19.450	19.450	3,228,400
2024-11-20	18.990	19.430	18.870	19.390	19.390	3,592,900
2024-11-19	18.400	18.960	18.310	18.950	18.950	2,845,472
2024-11-18	19.110	19.370	18.000	18.340	18.340	4,249,500
2024-11-15	20.000	20.100	19.070	19.080	19.080	4,986,362
2024-11-14	20.090	20.790	19.640	19.680	19.680	7,097,112
2024-11-13	20.100	20.330	19.550	20.100	20.100	4,819,400
2024-11-12	19.900	20.440	19.700	20.100	20.100	7,515,100
2024-11-11	19.490	19.890	19.350	19.890	19.890	6,104,600
2024-11-08	19.840	20.200	19.470	19.470	19.470	8,380,380
2024-11-07	19.400	20.390	19.100	19.840	19.840	9,835,900
2024-11-06	19.270	19.790	18.850	19.020	19.020	8,527,000
2024-11-05	18.110	18.890	18.110	18.710	18.710	5,654,880
2024-11-04	17.640	18.310	17.640	18.150	18.150	3,946,235
2024-11-01	19.170	19.440	17.810	17.900	17.900	7,563,664

← NewerPage 8 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.