Shanghai Longcheer Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.520 | 41.520 | 40.520 | 41.300 | 39.804 | 4,025,770 |
| 2024-04-25 | 40.620 | 41.620 | 40.310 | 40.750 | 39.274 | 3,634,917 |
| 2024-04-24 | 40.090 | 41.070 | 39.800 | 41.030 | 39.544 | 3,680,026 |
| 2024-04-23 | 40.840 | 40.880 | 39.920 | 40.040 | 38.589 | 3,083,495 |
| 2024-04-22 | 40.220 | 40.680 | 38.800 | 40.600 | 39.129 | 4,780,886 |
| 2024-04-19 | 42.840 | 42.930 | 40.210 | 41.030 | 39.544 | 7,109,725 |
| 2024-04-18 | 43.690 | 44.480 | 43.000 | 43.600 | 42.021 | 5,554,863 |
| 2024-04-17 | 42.550 | 44.550 | 42.550 | 44.390 | 42.782 | 6,389,635 |
| 2024-04-16 | 46.800 | 46.800 | 42.350 | 42.350 | 40.816 | 7,105,272 |
| 2024-04-15 | 48.480 | 49.100 | 46.600 | 47.050 | 45.346 | 5,583,812 |
| 2024-04-12 | 47.840 | 48.500 | 47.600 | 48.100 | 46.357 | 4,803,563 |
| 2024-04-11 | 48.000 | 49.780 | 47.580 | 47.900 | 46.165 | 6,622,661 |
| 2024-04-10 | 49.700 | 51.500 | 49.250 | 49.260 | 47.475 | 8,058,057 |
| 2024-04-09 | 49.020 | 50.100 | 48.000 | 50.100 | 48.285 | 8,536,014 |
| 2024-04-08 | 48.230 | 50.500 | 48.230 | 49.480 | 47.687 | 10,254,479 |
| 2024-04-03 | 48.340 | 48.800 | 47.500 | 47.600 | 45.876 | 6,140,814 |
| 2024-04-02 | 49.000 | 50.940 | 48.010 | 49.500 | 47.707 | 9,090,577 |
| 2024-04-01 | 49.120 | 49.910 | 48.750 | 49.220 | 47.437 | 6,728,820 |
| 2024-03-29 | 47.490 | 49.760 | 46.500 | 49.760 | 47.957 | 2,752,574 |
| 2024-03-28 | 46.130 | 48.300 | 46.120 | 47.490 | 45.770 | 6,016,919 |
| 2024-03-27 | 48.230 | 48.750 | 46.410 | 46.420 | 44.738 | 5,357,235 |
| 2024-03-26 | 48.240 | 49.150 | 47.330 | 48.820 | 47.051 | 6,680,099 |
| 2024-03-25 | 52.000 | 52.050 | 48.350 | 48.490 | 46.733 | 11,346,882 |
| 2024-03-22 | 53.190 | 54.800 | 52.900 | 53.180 | 51.253 | 17,236,780 |
| 2024-03-21 | 51.080 | 56.000 | 50.500 | 53.810 | 51.861 | 19,221,987 |
| 2024-03-20 | 50.300 | 51.570 | 49.520 | 50.950 | 49.104 | 9,313,203 |
| 2024-03-19 | 51.500 | 52.500 | 50.580 | 50.600 | 48.767 | 11,631,893 |
| 2024-03-18 | 48.830 | 52.970 | 48.820 | 52.140 | 50.251 | 17,447,483 |
| 2024-03-15 | 47.550 | 48.700 | 46.830 | 48.650 | 46.888 | 9,612,774 |
| 2024-03-14 | 50.870 | 50.870 | 47.500 | 48.120 | 46.377 | 14,750,837 |
| 2024-03-13 | 52.100 | 52.560 | 51.300 | 51.520 | 49.654 | 11,147,681 |
| 2024-03-12 | 52.720 | 53.880 | 51.520 | 51.910 | 50.029 | 14,258,466 |
| 2024-03-11 | 55.450 | 55.550 | 52.290 | 53.000 | 51.080 | 16,646,839 |
| 2024-03-08 | 54.800 | 57.490 | 53.480 | 54.930 | 52.940 | 18,549,444 |
| 2024-03-07 | 56.000 | 61.860 | 55.960 | 56.450 | 54.405 | 25,798,958 |
| 2024-03-06 | 55.000 | 57.700 | 53.660 | 55.850 | 53.827 | 18,589,746 |
| 2024-03-05 | 53.120 | 59.770 | 52.500 | 56.290 | 54.251 | 26,886,950 |
| 2024-03-04 | 54.100 | 62.200 | 52.700 | 56.230 | 54.193 | 31,549,966 |
| 2024-03-01 | 59.990 | 59.990 | 50.010 | 51.920 | 50.039 | 33,929,089 |
← NewerPage 11 of 11 · 639 trading days
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.