Shanghai Longcheer Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	39.190	39.890	39.190	39.440	38.451	3,558,693
2025-04-22	38.960	39.590	38.890	38.930	37.954	2,519,900
2025-04-21	38.500	39.490	38.500	39.360	38.373	3,122,700
2025-04-18	38.000	39.200	37.950	38.780	37.807	2,711,400
2025-04-17	37.660	38.360	37.080	38.180	37.222	2,051,700
2025-04-16	38.690	38.780	37.510	37.930	36.979	2,628,900
2025-04-15	39.330	39.860	38.300	38.780	37.807	3,271,015
2025-04-14	39.380	40.180	38.900	39.660	38.665	5,830,800
2025-04-11	37.530	38.580	36.980	37.980	37.027	4,196,800
2025-04-10	37.030	38.410	37.000	37.590	36.647	6,454,100
2025-04-09	34.190	36.000	32.340	35.700	34.805	7,089,968
2025-04-08	37.000	37.990	34.360	34.460	33.596	9,304,498
2025-04-07	39.010	39.500	38.180	38.180	37.222	1,749,400
2025-04-03	42.950	43.750	42.000	42.420	41.356	2,433,300
2025-04-02	43.680	43.960	43.430	43.770	42.672	1,509,369
2025-04-01	43.700	44.090	43.160	43.660	42.565	2,113,669
2025-03-31	44.220	44.250	42.790	43.420	42.331	3,714,480
2025-03-28	44.800	45.100	44.260	44.290	43.179	2,568,798
2025-03-27	45.700	46.270	44.660	44.730	43.608	4,704,700
2025-03-26	44.870	47.220	44.860	45.850	44.700	5,443,204
2025-03-25	47.950	47.950	44.910	45.000	43.871	6,757,611
2025-03-24	45.500	48.300	45.410	48.200	46.991	9,629,471
2025-03-21	45.670	46.410	44.620	45.500	44.359	4,289,500
2025-03-20	47.000	47.210	45.910	45.980	44.827	3,074,300
2025-03-19	45.980	47.340	45.600	47.110	45.928	5,057,798
2025-03-18	48.870	49.160	47.110	47.640	46.445	5,072,925
2025-03-17	49.100	50.300	48.130	48.950	47.722	4,989,315
2025-03-14	47.620	49.490	47.110	49.300	48.063	5,230,385
2025-03-13	48.640	48.740	46.310	47.620	46.426	4,824,300
2025-03-12	48.360	50.580	48.020	48.640	47.420	6,122,337
2025-03-11	48.000	49.120	47.690	48.350	47.137	3,445,937
2025-03-10	48.420	49.450	47.850	49.070	47.839	4,405,779
2025-03-07	47.110	49.320	46.960	48.450	47.235	6,822,610
2025-03-06	47.510	49.000	47.120	47.500	46.309	8,365,144
2025-03-05	46.400	48.300	46.300	47.510	46.318	7,466,862
2025-03-04	44.220	47.350	44.020	46.660	45.490	9,901,634
2025-03-03	48.600	49.330	44.250	44.880	43.754	10,827,192
2025-02-28	52.010	52.600	48.270	48.380	47.167	5,132,015
2025-02-27	52.310	54.880	50.760	52.930	51.602	6,704,693
2025-02-26	53.240	53.490	51.680	52.350	51.037	4,732,516
2025-02-25	52.850	55.000	51.990	53.240	51.905	5,781,275
2025-02-24	53.880	55.550	51.680	54.580	53.211	8,972,902
2025-02-21	49.100	54.010	48.490	54.010	52.655	10,482,651
2025-02-20	48.660	50.950	48.560	49.100	47.868	8,521,156
2025-02-19	46.500	47.770	46.290	47.700	46.504	3,240,400
2025-02-18	47.800	48.070	46.120	46.300	45.139	3,110,221
2025-02-17	46.950	49.000	46.820	47.800	46.601	3,882,210
2025-02-14	47.080	47.510	46.230	47.070	45.889	2,948,810
2025-02-13	49.390	49.390	47.030	47.070	45.889	4,670,108
2025-02-12	47.790	50.000	47.230	49.390	48.151	5,450,824
2025-02-11	47.300	48.500	47.000	48.010	46.806	5,234,855
2025-02-10	47.210	47.370	46.230	47.270	46.084	4,206,741
2025-02-07	46.650	48.040	46.560	47.160	45.977	7,533,990
2025-02-06	45.190	47.560	45.030	46.470	45.304	5,490,362
2025-02-05	45.360	45.890	44.440	45.470	44.330	4,596,546
2025-01-27	44.320	45.670	43.900	44.700	43.579	6,634,710
2025-01-24	42.340	43.970	42.180	43.580	42.487	4,001,790
2025-01-23	43.740	44.350	42.560	42.600	41.531	4,144,359
2025-01-22	43.990	44.290	42.830	43.380	42.292	5,837,178
2025-01-21	41.400	45.190	41.400	44.400	43.286	11,207,816

← NewerPage 7 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.