Shandong Longertek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	18.610	19.440	18.610	19.260	19.260	6,884,093
2024-10-30	19.220	19.620	18.630	18.950	18.950	7,113,849
2024-10-29	20.120	20.400	19.100	19.220	19.220	9,182,098
2024-10-28	19.790	20.670	19.520	20.470	20.470	9,867,904
2024-10-25	18.940	19.700	18.940	19.680	19.680	10,056,258
2024-10-24	19.550	19.960	18.970	19.190	19.190	12,217,295
2024-10-23	19.990	21.750	19.690	20.800	20.800	16,709,609
2024-10-22	23.090	25.000	20.750	20.750	20.750	29,474,179
2024-10-21	17.670	21.370	17.670	21.370	21.370	19,722,800
2024-10-18	17.220	18.130	16.620	17.810	17.810	8,502,616
2024-10-17	17.370	17.530	16.880	17.240	17.240	7,096,791
2024-10-16	16.510	18.500	16.510	17.530	17.530	9,125,911
2024-10-15	16.100	18.380	15.980	17.020	17.020	9,259,119
2024-10-14	15.750	16.380	15.520	16.310	16.310	4,743,600
2024-10-11	16.160	16.160	15.250	15.480	15.480	5,097,800
2024-10-10	16.050	16.980	15.880	16.310	16.310	6,837,019
2024-10-09	18.000	18.000	15.740	15.740	15.740	7,770,135
2024-10-08	18.090	19.990	17.140	19.150	19.150	13,192,422
2024-09-30	15.110	16.840	14.940	16.680	16.680	8,119,099
2024-09-27	14.310	15.100	14.140	14.750	14.750	4,306,449
2024-09-26	13.830	14.090	13.800	14.050	14.050	2,693,900
2024-09-25	13.820	14.100	13.800	13.830	13.830	3,207,500
2024-09-24	13.580	13.770	13.420	13.760	13.760	2,081,400
2024-09-23	13.400	13.640	13.260	13.490	13.490	985,500
2024-09-20	13.380	13.580	13.230	13.430	13.430	1,161,500
2024-09-19	13.070	13.440	13.040	13.440	13.440	1,133,800
2024-09-18	13.300	13.500	12.880	13.070	13.070	1,176,400
2024-09-13	13.600	13.690	13.260	13.290	13.290	1,199,000
2024-09-12	13.780	13.960	13.600	13.600	13.600	1,414,700
2024-09-11	13.770	14.000	13.560	13.780	13.780	1,732,300
2024-09-10	13.680	13.880	13.480	13.700	13.700	1,452,600
2024-09-09	13.400	13.680	13.180	13.530	13.530	1,086,400
2024-09-06	13.800	13.900	13.400	13.400	13.400	1,875,500
2024-09-05	13.750	13.980	13.660	13.800	13.800	1,445,900
2024-09-04	13.730	13.850	13.530	13.720	13.720	1,909,300
2024-09-03	13.520	13.800	13.520	13.650	13.650	1,628,600
2024-09-02	13.800	14.020	13.620	13.660	13.660	1,799,000
2024-08-30	13.500	14.050	13.410	13.830	13.830	2,751,050
2024-08-29	13.350	13.630	13.210	13.520	13.520	1,379,300
2024-08-28	13.280	13.510	13.260	13.350	13.350	1,049,100
2024-08-27	13.530	13.740	13.230	13.380	13.380	1,606,700
2024-08-26	13.360	13.770	13.150	13.620	13.620	1,816,650
2024-08-23	13.480	13.540	13.140	13.310	13.310	1,556,043
2024-08-22	13.800	13.930	13.450	13.480	13.480	1,662,600
2024-08-21	13.820	13.950	13.640	13.780	13.780	1,711,600
2024-08-20	14.370	14.470	13.750	13.810	13.810	3,895,065
2024-08-19	14.220	14.900	14.220	14.450	14.450	3,617,200
2024-08-16	14.600	14.780	14.350	14.360	14.360	4,239,800
2024-08-15	14.300	15.000	14.180	14.770	14.770	5,328,000
2024-08-14	14.500	14.820	14.400	14.460	14.460	3,982,200
2024-08-13	14.470	14.650	14.130	14.470	14.470	4,400,700
2024-08-12	14.890	14.990	14.300	14.480	14.480	8,286,400
2024-08-09	14.180	16.680	14.180	15.110	15.110	11,327,043
2024-08-08	14.460	14.600	13.940	14.170	14.170	3,761,400
2024-08-07	14.650	15.100	14.580	14.600	14.600	3,387,700
2024-08-06	14.930	14.950	14.620	14.730	14.730	3,714,800
2024-08-05	15.750	15.840	14.580	14.640	14.640	7,438,491
2024-08-02	15.660	16.180	15.410	15.850	15.850	9,703,791
2024-08-01	15.350	17.500	15.250	15.900	15.900	13,847,774
2024-07-31	14.380	15.300	14.240	15.200	15.200	6,497,800

← NewerPage 9 of 21 · 1,212 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.