Shanghai Longcheer Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	40.240	40.360	39.460	39.790	39.293	7,210,098
2025-07-21	39.200	39.750	39.000	39.630	39.135	5,281,373
2025-07-18	39.490	39.780	38.950	39.190	38.701	4,712,875
2025-07-17	38.800	39.500	38.710	39.460	38.967	5,979,725
2025-07-16	38.820	39.230	38.610	38.890	38.405	3,412,502
2025-07-15	38.970	39.150	38.710	38.810	38.326	3,456,704
2025-07-14	39.010	39.080	38.800	38.960	38.474	3,040,802
2025-07-11	39.030	39.150	38.610	39.050	38.563	3,450,900
2025-07-10	38.820	39.240	38.720	39.010	38.523	3,545,100
2025-07-09	40.080	40.470	39.130	39.240	38.750	6,046,201
2025-07-08	38.750	39.450	38.750	39.130	38.642	5,002,423
2025-07-07	39.040	39.280	38.650	38.870	38.385	2,407,260
2025-07-04	39.710	39.800	38.920	39.030	38.543	5,569,700
2025-07-03	39.010	40.150	39.000	39.860	39.362	5,811,828
2025-07-02	40.230	40.230	38.870	39.200	38.711	7,341,011
2025-07-01	40.630	40.630	39.710	40.140	39.639	4,648,944
2025-06-30	39.170	40.800	38.900	40.630	40.123	11,037,898
2025-06-27	40.330	40.390	38.900	39.060	38.572	8,571,600
2025-06-26	40.460	40.660	39.350	39.420	38.928	6,304,300
2025-06-25	39.700	40.450	39.410	40.200	39.698	7,515,526
2025-06-24	39.300	39.740	39.110	39.470	38.977	4,916,441
2025-06-23	38.280	39.470	38.100	39.160	38.671	3,618,575
2025-06-20	39.400	40.020	38.590	38.680	38.197	3,465,200
2025-06-19	39.680	40.580	39.300	39.380	38.888	4,282,998
2025-06-18	39.300	40.150	38.720	40.060	39.560	6,553,400
2025-06-17	39.730	41.320	39.080	39.160	38.671	9,450,744
2025-06-16	38.740	39.280	38.420	38.520	38.039	4,400,600
2025-06-13	39.100	40.150	38.420	39.190	38.701	7,828,910
2025-06-12	39.800	40.500	39.500	39.580	39.086	4,446,039
2025-06-11	38.390	41.220	38.330	39.930	39.432	10,315,413
2025-06-10	38.700	39.500	37.820	38.230	37.753	5,368,900
2025-06-09	39.110	39.460	38.880	39.190	38.207	3,633,918
2025-06-06	38.770	39.660	38.370	39.100	38.119	3,983,681
2025-06-05	37.570	39.150	37.350	38.890	37.915	6,698,900
2025-06-04	37.430	37.710	37.330	37.570	36.628	2,814,814
2025-06-03	37.470	38.400	37.230	37.430	36.491	3,705,970
2025-05-30	37.620	37.620	37.210	37.430	36.491	2,151,296
2025-05-29	37.850	38.250	37.820	37.990	37.037	2,722,151
2025-05-28	38.230	38.480	37.440	37.650	36.706	2,939,800
2025-05-27	39.220	39.260	38.120	38.230	37.271	3,233,400
2025-05-26	37.840	39.840	37.780	39.300	38.314	5,598,419
2025-05-23	38.340	38.770	38.020	38.020	37.066	4,371,800
2025-05-22	39.090	40.120	38.890	39.460	38.470	5,390,224
2025-05-21	40.380	40.480	38.940	39.200	38.217	3,928,029
2025-05-20	39.270	39.440	38.640	39.220	38.236	2,160,100
2025-05-19	38.980	39.300	38.310	39.110	38.129	2,324,769
2025-05-16	39.050	39.490	38.610	39.000	38.022	2,749,752
2025-05-15	40.000	40.000	38.750	38.850	37.876	2,971,400
2025-05-14	41.110	41.110	39.880	40.220	39.211	4,061,300
2025-05-13	42.820	42.850	40.800	40.920	39.894	4,328,200
2025-05-12	41.350	42.140	41.030	42.040	40.986	4,708,351
2025-05-09	41.870	42.000	40.300	40.560	39.543	4,398,508
2025-05-08	41.770	42.300	41.730	42.060	41.005	2,050,829
2025-05-07	42.380	42.500	41.650	41.980	40.927	3,547,040
2025-05-06	40.900	41.990	40.700	41.920	40.869	4,606,168
2025-04-30	40.480	41.270	40.140	40.870	39.845	3,881,594
2025-04-29	39.210	40.490	38.690	40.020	39.016	4,529,700
2025-04-28	39.280	39.600	38.960	39.280	38.295	2,760,800
2025-04-25	39.400	39.860	39.140	39.250	38.266	3,192,500
2025-04-24	39.390	39.590	38.950	39.180	38.197	2,699,230

← NewerPage 6 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.