Shanghai Longcheer Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 35.010 | 35.880 | 34.370 | 34.400 | 33.537 | 2,067,881 |
| 2024-07-23 | 36.760 | 37.210 | 35.300 | 35.340 | 34.454 | 2,737,151 |
| 2024-07-22 | 36.450 | 37.370 | 36.180 | 37.190 | 36.257 | 3,544,471 |
| 2024-07-19 | 34.520 | 37.600 | 34.510 | 36.340 | 35.429 | 3,922,561 |
| 2024-07-18 | 34.980 | 35.090 | 33.920 | 34.950 | 34.073 | 2,259,180 |
| 2024-07-17 | 36.760 | 36.760 | 35.260 | 35.260 | 34.376 | 2,505,000 |
| 2024-07-16 | 35.850 | 36.970 | 35.800 | 36.710 | 35.789 | 1,814,369 |
| 2024-07-15 | 36.250 | 36.640 | 35.800 | 36.150 | 35.243 | 1,686,887 |
| 2024-07-12 | 37.000 | 37.040 | 36.390 | 36.440 | 35.526 | 2,149,546 |
| 2024-07-11 | 37.000 | 37.350 | 36.510 | 37.330 | 36.394 | 3,342,880 |
| 2024-07-10 | 35.880 | 36.550 | 35.700 | 36.160 | 35.253 | 2,628,500 |
| 2024-07-09 | 34.520 | 36.330 | 34.350 | 36.220 | 35.312 | 4,045,380 |
| 2024-07-08 | 35.740 | 35.780 | 34.290 | 34.430 | 33.566 | 2,356,455 |
| 2024-07-05 | 35.410 | 35.410 | 35.410 | 35.410 | 34.522 | 0 |
| 2024-07-04 | 36.350 | 36.800 | 35.200 | 35.410 | 34.522 | 2,690,126 |
| 2024-07-03 | 37.150 | 37.490 | 36.060 | 36.510 | 35.594 | 2,784,607 |
| 2024-07-02 | 38.560 | 38.610 | 37.130 | 37.460 | 36.520 | 3,230,104 |
| 2024-07-01 | 39.150 | 39.350 | 37.660 | 38.560 | 37.593 | 2,979,207 |
| 2024-06-28 | 37.890 | 39.650 | 37.360 | 38.980 | 38.002 | 4,035,898 |
| 2024-06-27 | 38.500 | 39.350 | 37.940 | 37.960 | 37.008 | 2,851,983 |
| 2024-06-26 | 37.400 | 38.830 | 36.900 | 38.690 | 37.720 | 2,873,542 |
| 2024-06-25 | 38.410 | 38.460 | 36.940 | 37.400 | 36.462 | 2,591,907 |
| 2024-06-24 | 39.990 | 40.300 | 37.740 | 37.740 | 36.793 | 4,107,218 |
| 2024-06-21 | 40.490 | 40.800 | 39.730 | 40.550 | 39.533 | 2,530,458 |
| 2024-06-20 | 41.590 | 41.960 | 40.510 | 40.540 | 39.523 | 3,438,799 |
| 2024-06-19 | 42.810 | 42.850 | 41.710 | 41.900 | 40.849 | 3,702,340 |
| 2024-06-18 | 42.380 | 43.000 | 42.110 | 42.650 | 41.580 | 5,221,384 |
| 2024-06-17 | 41.690 | 42.430 | 41.000 | 42.100 | 41.044 | 4,847,734 |
| 2024-06-14 | 41.200 | 41.570 | 40.300 | 41.550 | 40.508 | 3,355,174 |
| 2024-06-13 | 41.490 | 42.170 | 41.120 | 41.240 | 40.206 | 4,166,280 |
| 2024-06-12 | 41.470 | 42.540 | 41.080 | 41.500 | 40.459 | 4,728,669 |
| 2024-06-11 | 39.850 | 40.900 | 38.640 | 40.880 | 39.855 | 3,814,905 |
| 2024-06-07 | 40.610 | 41.280 | 39.740 | 40.150 | 39.143 | 4,868,500 |
| 2024-06-06 | 41.450 | 43.000 | 40.860 | 40.870 | 39.845 | 6,890,312 |
| 2024-06-05 | 42.600 | 42.880 | 41.120 | 41.170 | 40.137 | 4,601,453 |
| 2024-06-04 | 42.310 | 43.770 | 42.090 | 42.620 | 41.551 | 5,739,987 |
| 2024-06-03 | 43.750 | 44.200 | 41.900 | 42.380 | 41.317 | 6,341,332 |
| 2024-05-31 | 43.000 | 45.330 | 42.990 | 43.740 | 42.155 | 10,448,552 |
| 2024-05-30 | 40.660 | 42.980 | 40.030 | 42.200 | 40.671 | 7,199,821 |
| 2024-05-29 | 40.340 | 42.100 | 40.300 | 41.320 | 39.823 | 5,080,041 |
| 2024-05-28 | 41.000 | 41.310 | 40.250 | 40.690 | 39.216 | 3,593,306 |
| 2024-05-27 | 41.500 | 41.520 | 39.800 | 41.300 | 39.804 | 5,936,790 |
| 2024-05-24 | 44.200 | 44.400 | 42.000 | 42.130 | 40.604 | 8,967,070 |
| 2024-05-23 | 43.890 | 46.100 | 43.830 | 45.030 | 43.399 | 11,454,472 |
| 2024-05-22 | 43.390 | 44.400 | 43.090 | 44.040 | 42.445 | 7,414,517 |
| 2024-05-21 | 42.080 | 45.400 | 42.050 | 44.240 | 42.637 | 10,827,418 |
| 2024-05-20 | 41.600 | 42.070 | 41.410 | 41.900 | 40.382 | 2,214,755 |
| 2024-05-17 | 40.680 | 41.740 | 40.300 | 41.740 | 40.228 | 2,859,237 |
| 2024-05-16 | 41.000 | 41.500 | 40.870 | 40.960 | 39.476 | 1,688,094 |
| 2024-05-15 | 41.830 | 41.900 | 40.780 | 40.800 | 39.322 | 1,935,270 |
| 2024-05-14 | 40.840 | 41.680 | 40.840 | 41.500 | 39.997 | 2,151,542 |
| 2024-05-13 | 41.380 | 41.500 | 40.420 | 40.620 | 39.148 | 2,757,574 |
| 2024-05-10 | 42.600 | 42.650 | 41.430 | 41.820 | 40.305 | 2,668,905 |
| 2024-05-09 | 42.100 | 42.740 | 42.100 | 42.480 | 40.941 | 2,319,680 |
| 2024-05-08 | 43.090 | 43.090 | 42.190 | 42.330 | 40.797 | 2,569,360 |
| 2024-05-07 | 43.090 | 43.580 | 42.740 | 43.130 | 41.568 | 3,058,101 |
| 2024-05-06 | 43.270 | 43.460 | 42.800 | 43.010 | 41.452 | 3,136,461 |
| 2024-04-30 | 43.180 | 43.200 | 42.280 | 42.590 | 41.047 | 3,410,685 |
| 2024-04-29 | 42.200 | 43.720 | 42.010 | 43.180 | 41.616 | 5,820,783 |
| 2024-04-26 | 40.520 | 41.520 | 40.520 | 41.300 | 39.804 | 4,025,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.5000 CNY |
| 2025-06-10 | 0.5000 CNY |
| 2024-06-03 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.