Shanghai Longcheer Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	40.490	40.600	37.200	38.040	38.040	16,978,522
2026-07-17	41.000	42.180	39.460	39.700	39.700	17,994,150
2026-07-16	40.720	43.470	40.720	41.490	41.490	20,570,446
2026-07-15	40.000	40.650	38.680	39.930	39.930	11,864,573
2026-07-14	40.500	41.100	38.790	39.800	39.800	11,335,101
2026-07-13	41.810	42.710	40.170	40.310	40.310	13,459,054
2026-07-10	41.960	44.000	41.900	42.470	42.470	16,940,605
2026-07-09	40.980	42.630	40.100	42.380	42.380	21,843,850
2026-07-08	38.110	41.160	38.110	39.850	39.850	19,092,182
2026-07-07	39.000	39.850	38.050	38.100	38.100	10,187,692
2026-07-06	38.860	41.260	36.870	39.290	39.290	19,999,744
2026-07-03	39.850	40.000	38.690	39.000	39.000	9,455,700
2026-07-02	40.300	41.780	39.400	39.660	39.660	12,099,240
2026-07-01	42.050	42.600	40.660	40.950	40.950	14,526,227
2026-06-30	41.260	42.570	41.000	42.490	42.490	12,188,074
2026-06-29	42.510	42.970	40.300	41.310	41.310	17,585,128
2026-06-26	42.030	45.420	41.740	42.550	42.550	33,020,772
2026-06-25	40.280	42.660	40.130	41.940	41.940	21,808,748
2026-06-24	38.800	41.000	38.160	40.610	40.610	22,792,422
2026-06-23	36.750	39.450	36.090	38.500	38.500	15,445,668
2026-06-22	37.880	37.920	36.010	36.870	36.870	9,411,360
2026-06-18	38.020	38.310	37.480	37.880	37.880	6,298,420
2026-06-17	38.040	38.410	37.500	37.890	37.890	7,352,964
2026-06-16	37.000	40.000	36.880	38.210	38.210	11,627,985
2026-06-15	36.000	38.000	36.000	37.260	37.260	9,666,610
2026-06-12	35.880	36.780	35.420	35.650	35.650	9,834,180
2026-06-11	34.630	35.940	34.500	35.390	35.390	9,236,772
2026-06-10	36.000	36.290	34.690	34.970	34.970	10,375,651
2026-06-09	37.600	37.800	36.030	36.500	36.500	10,663,884
2026-06-08	37.000	37.800	36.460	37.160	37.160	15,946,045
2026-06-05	38.250	39.280	37.650	38.700	38.700	13,566,355
2026-06-04	39.260	39.960	38.330	38.480	38.480	15,079,146
2026-06-03	38.500	40.950	38.400	40.050	39.550	29,616,410
2026-06-02	40.000	40.400	38.360	39.670	39.175	30,422,943
2026-06-01	35.580	37.910	35.580	37.910	37.437	13,708,989
2026-05-29	37.060	37.360	34.170	34.460	34.030	13,055,741
2026-05-28	36.470	37.150	35.590	36.900	36.439	7,527,687
2026-05-27	37.200	37.840	36.340	36.450	35.995	8,086,287
2026-05-26	37.990	37.990	36.520	37.250	36.785	8,842,316
2026-05-25	37.600	38.450	37.080	38.190	37.713	7,898,201
2026-05-22	37.310	37.960	36.810	37.650	37.180	8,433,892
2026-05-21	38.600	39.360	36.800	36.830	36.370	13,489,594
2026-05-20	38.520	39.000	37.910	38.190	37.713	8,113,923
2026-05-19	38.900	39.060	38.090	38.860	38.375	7,828,408
2026-05-18	39.110	39.370	38.620	38.930	38.444	7,330,706
2026-05-15	39.490	40.600	38.950	39.290	38.800	11,187,242
2026-05-14	40.550	40.550	39.350	39.480	38.987	9,751,082
2026-05-13	39.330	40.670	38.700	40.140	39.639	10,639,203
2026-05-12	40.550	40.550	39.310	39.460	38.967	10,366,288
2026-05-11	40.000	40.960	39.400	40.230	39.728	16,141,660
2026-05-08	37.370	40.630	37.000	39.440	38.948	21,623,878
2026-05-07	37.110	37.650	36.750	37.490	37.022	8,176,399
2026-05-06	37.380	37.980	36.800	36.800	36.341	11,015,747
2026-04-30	36.080	37.800	34.990	36.810	36.350	13,218,641
2026-04-29	35.550	36.460	35.240	36.100	35.649	10,422,180
2026-04-28	38.240	38.250	36.450	36.630	36.173	7,971,636
2026-04-27	36.520	38.570	36.520	38.240	37.763	9,873,898
2026-04-24	37.300	37.600	36.400	36.520	36.064	7,766,050
2026-04-23	38.180	38.550	37.210	37.490	37.022	7,603,260
2026-04-22	37.510	38.300	37.130	38.290	37.812	9,275,098

← NewerPage 2 of 11 · 638 trading daysOlder →

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.