Shanghai Longcheer Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	50.700	50.700	49.250	49.960	49.336	15,171,211
2026-01-15	50.600	51.600	49.860	50.450	49.820	19,203,255
2026-01-14	52.370	52.920	50.600	51.310	50.669	31,977,945
2026-01-13	52.290	53.570	51.160	51.640	50.995	28,665,449
2026-01-12	51.010	52.150	49.640	51.800	51.153	31,831,563
2026-01-09	48.500	51.200	47.660	50.190	49.563	28,037,609
2026-01-08	47.190	50.600	47.190	48.660	48.053	25,746,275
2026-01-07	47.660	49.780	47.440	48.000	47.401	37,281,940
2026-01-06	47.520	48.450	46.360	47.660	47.065	45,764,116
2026-01-05	42.350	46.490	42.350	46.490	45.910	16,443,965
2025-12-31	42.830	43.200	42.000	42.260	41.732	7,611,401
2025-12-30	41.540	42.600	41.520	42.150	41.624	6,501,478
2025-12-29	41.750	42.270	41.590	41.710	41.189	5,394,494
2025-12-26	42.570	42.580	41.630	41.880	41.357	6,067,816
2025-12-25	42.550	42.790	42.320	42.570	42.039	6,083,400
2025-12-24	41.700	43.280	41.690	42.690	42.157	10,104,550
2025-12-23	41.580	42.090	41.340	41.810	41.288	5,359,000
2025-12-22	42.000	42.360	41.540	41.770	41.249	6,744,090
2025-12-19	42.260	42.580	41.770	41.840	41.318	6,348,474
2025-12-18	42.600	43.070	41.950	41.980	41.456	6,563,300
2025-12-17	42.490	43.080	41.510	42.940	42.404	7,181,566
2025-12-16	43.000	43.800	41.710	42.080	41.555	6,934,342
2025-12-15	43.500	43.830	42.870	43.020	42.483	5,887,818
2025-12-12	43.300	44.240	42.800	43.720	43.174	8,555,391
2025-12-11	45.300	45.300	43.390	43.390	42.848	10,240,297
2025-12-10	45.520	45.590	44.340	44.940	44.379	8,968,906
2025-12-09	44.620	46.290	44.620	45.150	44.586	13,074,697
2025-12-08	45.210	45.660	44.880	45.400	44.833	13,364,124
2025-12-05	45.210	46.630	43.910	45.500	44.932	15,470,170
2025-12-04	46.010	46.490	44.450	44.880	44.320	15,968,502
2025-12-03	45.440	46.410	44.500	46.000	45.426	22,091,738
2025-12-02	44.700	47.280	44.700	45.100	44.537	31,013,308
2025-12-01	40.600	44.430	40.460	44.180	43.628	19,277,732
2025-11-28	40.330	40.980	40.130	40.450	39.945	5,186,393
2025-11-27	39.770	41.300	39.500	40.600	40.093	6,901,422
2025-11-26	40.070	40.430	39.710	39.740	39.244	4,259,104
2025-11-25	39.510	40.210	39.320	40.060	39.560	5,303,575
2025-11-24	38.630	39.390	38.500	39.140	38.651	4,273,272
2025-11-21	39.500	39.770	38.500	38.570	38.089	5,177,700
2025-11-20	40.420	40.990	39.800	39.820	39.323	4,109,894
2025-11-19	40.940	41.150	39.830	40.150	39.649	6,118,132
2025-11-18	41.300	41.430	40.890	41.010	40.498	3,838,100
2025-11-17	41.430	41.690	40.960	41.400	40.883	4,818,692
2025-11-14	42.780	42.780	41.650	41.650	41.130	5,758,631
2025-11-13	42.500	42.910	42.290	42.570	42.039	5,458,400
2025-11-12	43.150	43.200	42.270	42.560	42.029	4,590,058
2025-11-11	43.900	44.100	42.910	43.150	42.611	5,904,026
2025-11-10	44.090	44.300	43.130	43.820	43.273	6,684,832
2025-11-07	43.700	45.370	43.180	43.920	43.372	10,072,827
2025-11-06	44.000	44.300	43.700	43.930	43.382	4,360,700
2025-11-05	43.310	45.060	43.040	43.990	43.441	6,975,260
2025-11-04	45.100	45.260	43.500	43.880	43.332	7,435,996
2025-11-03	44.900	45.800	43.800	45.190	44.626	9,506,832
2025-10-31	45.100	45.760	44.580	44.900	44.340	7,364,100
2025-10-30	46.970	46.970	45.080	45.180	44.616	9,109,100
2025-10-29	46.190	47.120	45.860	46.750	46.166	10,000,079
2025-10-28	45.630	47.060	45.450	46.200	45.623	8,802,451
2025-10-27	46.090	46.380	45.580	45.870	45.297	7,333,744
2025-10-24	45.290	45.900	45.070	45.800	45.228	8,445,688
2025-10-23	44.080	45.220	43.410	45.060	44.498	7,385,400

← NewerPage 4 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.