Shanghai Longcheer Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	38.900	38.950	38.230	38.760	38.276	5,784,733
2026-04-20	38.830	39.250	38.830	39.010	38.523	6,370,395
2026-04-17	38.900	39.070	38.500	38.950	38.464	5,029,688
2026-04-16	38.910	39.280	38.710	39.030	38.543	6,477,168
2026-04-15	39.530	39.660	38.680	38.750	38.266	6,783,366
2026-04-14	38.610	39.310	38.610	39.290	38.800	8,193,403
2026-04-13	38.100	38.650	38.080	38.340	37.861	4,352,737
2026-04-10	38.650	39.150	38.530	38.550	38.069	6,262,810
2026-04-09	38.200	38.590	37.980	38.360	37.881	5,391,638
2026-04-08	37.420	38.780	37.310	38.720	38.237	8,753,684
2026-04-07	36.580	37.050	36.220	36.440	35.985	4,432,113
2026-04-03	37.400	37.580	36.360	36.380	35.926	4,847,900
2026-04-02	38.150	38.490	37.020	37.220	36.755	5,081,245
2026-04-01	38.410	38.600	37.950	38.170	37.694	5,561,545
2026-03-31	38.560	38.880	37.650	37.700	37.229	5,980,489
2026-03-30	37.520	37.960	37.200	37.830	37.358	4,652,430
2026-03-27	37.320	38.330	37.040	38.170	37.694	4,010,268
2026-03-26	38.520	38.680	37.710	37.860	37.387	4,444,427
2026-03-25	37.900	38.890	37.900	38.520	38.039	5,093,668
2026-03-24	37.500	37.760	36.590	37.660	37.190	6,131,914
2026-03-23	38.520	38.770	36.680	36.980	36.518	8,716,406
2026-03-20	40.130	40.370	39.140	39.180	38.691	5,721,003
2026-03-19	40.210	40.580	39.800	39.960	39.461	5,742,754
2026-03-18	40.880	41.120	40.560	40.980	40.468	5,269,831
2026-03-17	41.980	41.980	40.600	40.600	40.093	6,656,616
2026-03-16	41.290	41.820	40.610	41.820	41.298	5,555,257
2026-03-13	41.710	42.230	41.290	41.470	40.952	4,772,453
2026-03-12	42.500	42.900	41.900	41.980	41.456	5,263,887
2026-03-11	43.250	43.570	42.640	42.770	42.236	5,832,318
2026-03-10	42.890	43.840	42.890	43.130	42.592	8,060,612
2026-03-09	41.990	42.410	40.410	42.200	41.673	10,645,784
2026-03-06	41.960	43.470	41.750	42.910	42.374	6,740,434
2026-03-05	42.950	43.380	41.960	42.320	41.792	7,457,793
2026-03-04	42.000	43.180	41.660	41.840	41.318	7,711,453
2026-03-03	45.180	45.720	42.540	42.640	42.108	11,847,225
2026-03-02	46.000	46.450	45.150	45.190	44.626	11,052,111
2026-02-27	46.500	47.260	45.860	47.000	46.413	11,127,278
2026-02-26	45.880	47.280	45.370	46.770	46.186	11,847,626
2026-02-25	45.170	46.050	45.170	45.600	45.031	7,990,526
2026-02-24	47.000	47.200	45.300	45.380	44.814	11,625,119
2026-02-13	46.050	48.160	45.750	46.830	46.245	13,388,860
2026-02-12	45.680	46.230	45.290	46.080	45.505	8,211,550
2026-02-11	45.310	46.040	45.310	45.430	44.863	6,052,573
2026-02-10	46.000	46.200	45.520	45.700	45.130	7,602,563
2026-02-09	45.000	46.660	44.770	46.150	45.574	11,596,785
2026-02-06	44.230	45.080	43.760	44.520	43.964	6,273,589
2026-02-05	44.810	45.220	44.230	44.530	43.974	5,863,579
2026-02-04	44.960	46.020	44.670	45.080	44.517	9,128,847
2026-02-03	44.000	44.970	43.900	44.880	44.320	8,695,648
2026-02-02	45.300	45.550	43.460	43.570	43.026	10,373,580
2026-01-30	45.850	46.600	44.550	45.320	44.754	10,193,427
2026-01-29	47.220	47.960	46.300	46.410	45.831	10,250,265
2026-01-28	48.000	48.480	47.160	47.430	46.838	10,600,063
2026-01-27	47.240	48.940	45.980	48.220	47.618	14,987,526
2026-01-26	49.120	49.500	46.600	46.950	46.364	17,704,706
2026-01-23	48.180	50.160	48.110	49.420	48.803	17,733,150
2026-01-22	49.250	49.350	47.110	48.160	47.559	17,285,464
2026-01-21	48.200	49.150	47.910	48.600	47.993	11,371,880
2026-01-20	49.250	49.500	47.920	48.340	47.737	10,961,745
2026-01-19	49.480	49.800	48.500	49.260	48.645	12,446,707

← NewerPage 3 of 5 · 243 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.