Shanghai Longcheer Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	44.660	44.780	43.790	44.370	43.816	6,334,400
2025-10-21	44.000	45.350	43.710	45.140	44.577	10,620,896
2025-10-20	43.440	44.170	43.280	43.800	43.253	9,219,288
2025-10-17	45.600	45.600	42.450	42.580	42.048	12,202,396
2025-10-16	45.920	46.740	45.530	45.650	45.080	7,937,400
2025-10-15	44.810	46.710	44.300	46.200	45.623	11,730,992
2025-10-14	47.550	48.720	44.540	44.800	44.241	14,126,221
2025-10-13	45.900	47.180	45.580	46.500	45.920	13,304,770
2025-10-10	51.920	52.270	47.750	48.300	47.697	20,724,270
2025-10-09	48.380	52.800	48.380	51.310	50.669	24,440,293
2025-09-30	47.050	48.800	47.050	48.000	47.401	12,299,658
2025-09-29	46.770	47.560	45.950	47.090	46.502	13,027,554
2025-09-26	46.600	47.580	45.900	45.970	45.396	11,580,556
2025-09-25	46.350	47.500	46.100	46.870	46.285	20,098,881
2025-09-24	44.340	45.110	43.660	45.100	44.537	6,990,157
2025-09-23	45.650	45.650	43.820	44.650	44.093	7,502,177
2025-09-22	45.050	45.990	44.830	45.400	44.833	9,009,794
2025-09-19	45.800	46.810	45.020	45.360	44.794	12,967,736
2025-09-18	46.500	47.710	45.050	45.550	44.981	14,781,036
2025-09-17	47.000	47.040	46.080	46.440	45.860	10,257,541
2025-09-16	45.020	48.050	44.940	47.460	46.868	15,001,155
2025-09-15	46.870	46.990	44.690	44.840	44.280	11,265,714
2025-09-12	44.910	47.130	44.800	46.500	45.920	15,161,942
2025-09-11	42.270	45.350	41.820	44.910	44.349	13,010,581
2025-09-10	42.770	43.380	41.910	42.130	41.604	5,512,300
2025-09-09	43.500	44.180	42.610	42.860	42.325	6,268,372
2025-09-08	41.730	44.300	41.520	43.860	43.312	9,954,520
2025-09-05	40.740	41.910	40.110	41.820	41.298	6,455,715
2025-09-04	41.810	42.380	39.810	40.560	40.054	7,389,083
2025-09-03	42.600	42.940	41.410	41.710	41.189	6,994,095
2025-09-02	44.400	44.400	41.810	42.120	41.594	13,510,052
2025-09-01	45.180	46.250	45.000	45.920	45.347	10,413,721
2025-08-29	45.400	45.460	44.080	45.190	44.626	9,172,508
2025-08-28	44.340	45.320	43.510	45.210	44.646	11,065,370
2025-08-27	45.380	47.000	44.700	44.700	44.142	11,940,071
2025-08-26	45.000	46.390	44.580	45.390	44.823	12,836,549
2025-08-25	45.890	46.690	44.910	45.780	45.209	14,491,359
2025-08-22	45.580	45.620	44.880	45.460	44.893	10,126,091
2025-08-21	44.810	46.300	44.070	45.800	45.228	15,800,810
2025-08-20	43.000	45.280	42.990	45.160	44.596	16,487,031
2025-08-19	43.780	43.800	42.850	43.180	42.641	13,488,678
2025-08-18	41.790	45.160	41.780	44.050	43.500	21,534,691
2025-08-15	40.320	41.270	40.300	41.050	40.538	6,122,768
2025-08-14	41.150	41.440	40.260	40.500	39.994	5,854,950
2025-08-13	41.390	41.450	40.900	41.280	40.765	5,330,400
2025-08-12	40.370	41.650	40.140	41.320	40.804	10,212,314
2025-08-11	39.580	40.430	39.540	40.370	39.866	7,564,812
2025-08-08	40.150	40.270	39.500	39.580	39.086	6,342,600
2025-08-07	40.350	40.860	40.200	40.270	39.767	5,961,018
2025-08-06	40.110	40.350	39.760	40.300	39.797	5,085,214
2025-08-05	39.740	40.680	39.710	40.290	39.787	5,891,506
2025-08-04	39.880	39.990	39.210	39.720	39.224	4,889,547
2025-08-01	39.580	40.550	39.580	40.090	39.590	5,817,298
2025-07-31	39.880	40.630	39.600	39.700	39.204	5,835,955
2025-07-30	40.310	40.530	39.780	40.080	39.580	4,085,191
2025-07-29	40.130	40.550	39.800	40.420	39.915	4,253,894
2025-07-28	40.250	40.430	40.030	40.260	39.757	4,453,298
2025-07-25	40.240	40.250	39.860	40.140	39.639	4,230,298
2025-07-24	40.000	40.220	39.740	40.190	39.688	6,053,296
2025-07-23	39.660	40.090	39.550	39.840	39.343	4,746,300

← NewerPage 5 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.