Shanghai Longcheer Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 40.670 | 41.690 | 40.670 | 41.080 | 40.050 | 3,869,900 |
| 2025-01-17 | 40.250 | 40.850 | 40.010 | 40.360 | 39.348 | 2,884,989 |
| 2025-01-16 | 40.800 | 41.380 | 40.170 | 40.650 | 39.630 | 3,473,072 |
| 2025-01-15 | 41.340 | 41.780 | 40.300 | 40.500 | 39.484 | 4,063,598 |
| 2025-01-14 | 39.000 | 41.660 | 38.800 | 41.580 | 40.537 | 5,728,404 |
| 2025-01-13 | 38.400 | 39.170 | 37.850 | 38.880 | 37.905 | 2,741,980 |
| 2025-01-10 | 40.240 | 40.740 | 38.990 | 38.990 | 38.012 | 4,030,692 |
| 2025-01-09 | 40.480 | 41.330 | 40.340 | 40.640 | 39.621 | 4,119,869 |
| 2025-01-08 | 41.600 | 41.820 | 38.550 | 40.860 | 39.835 | 7,498,026 |
| 2025-01-07 | 41.300 | 42.250 | 41.030 | 42.220 | 41.161 | 4,427,874 |
| 2025-01-06 | 41.300 | 42.250 | 39.800 | 41.610 | 40.566 | 5,641,354 |
| 2025-01-03 | 44.200 | 45.290 | 41.220 | 41.300 | 40.264 | 7,347,708 |
| 2025-01-02 | 45.830 | 46.190 | 43.320 | 43.690 | 42.594 | 7,801,066 |
| 2024-12-31 | 50.000 | 51.350 | 46.750 | 46.750 | 45.577 | 10,113,446 |
| 2024-12-30 | 50.060 | 53.000 | 49.790 | 51.940 | 50.637 | 10,400,843 |
| 2024-12-27 | 52.300 | 52.790 | 49.900 | 49.990 | 48.736 | 12,203,751 |
| 2024-12-26 | 46.630 | 51.890 | 46.200 | 51.890 | 50.588 | 11,396,409 |
| 2024-12-25 | 46.290 | 48.120 | 45.750 | 47.170 | 45.987 | 5,037,977 |
| 2024-12-24 | 45.500 | 47.190 | 45.500 | 46.480 | 45.314 | 3,183,814 |
| 2024-12-23 | 48.500 | 48.800 | 45.500 | 45.500 | 44.359 | 5,646,739 |
| 2024-12-20 | 45.490 | 48.960 | 45.400 | 48.500 | 47.284 | 7,358,364 |
| 2024-12-19 | 44.360 | 45.790 | 44.000 | 45.540 | 44.398 | 2,823,538 |
| 2024-12-18 | 44.250 | 46.230 | 43.880 | 45.160 | 44.027 | 3,755,644 |
| 2024-12-17 | 46.010 | 46.150 | 43.980 | 44.280 | 43.169 | 4,013,652 |
| 2024-12-16 | 47.650 | 47.800 | 45.680 | 45.900 | 44.749 | 4,896,183 |
| 2024-12-13 | 50.000 | 50.880 | 48.110 | 48.630 | 47.410 | 6,151,740 |
| 2024-12-12 | 50.300 | 51.500 | 48.480 | 48.910 | 47.683 | 4,258,876 |
| 2024-12-11 | 48.090 | 50.050 | 47.680 | 49.650 | 48.405 | 5,964,621 |
| 2024-12-10 | 48.630 | 49.170 | 47.610 | 48.290 | 47.079 | 6,663,686 |
| 2024-12-09 | 47.010 | 47.560 | 46.610 | 47.190 | 46.006 | 2,368,059 |
| 2024-12-06 | 47.340 | 48.030 | 46.650 | 47.020 | 45.841 | 3,083,104 |
| 2024-12-05 | 46.690 | 47.580 | 46.500 | 47.340 | 46.153 | 2,484,500 |
| 2024-12-04 | 47.940 | 48.100 | 46.390 | 46.500 | 45.334 | 3,030,888 |
| 2024-12-03 | 49.210 | 49.610 | 47.810 | 48.050 | 46.845 | 3,648,062 |
| 2024-12-02 | 48.000 | 50.320 | 48.000 | 49.700 | 48.453 | 7,690,928 |
| 2024-11-29 | 46.410 | 48.380 | 46.020 | 47.480 | 46.289 | 4,683,941 |
| 2024-11-28 | 46.690 | 48.170 | 46.380 | 46.990 | 45.811 | 4,921,962 |
| 2024-11-27 | 46.200 | 47.080 | 44.210 | 46.960 | 45.782 | 5,230,739 |
| 2024-11-26 | 46.800 | 47.490 | 45.900 | 46.250 | 45.090 | 3,808,680 |
| 2024-11-25 | 48.100 | 48.120 | 46.000 | 46.980 | 45.802 | 5,736,284 |
| 2024-11-22 | 49.110 | 51.860 | 47.860 | 48.240 | 47.030 | 10,956,946 |
| 2024-11-21 | 47.620 | 49.580 | 47.310 | 49.320 | 48.083 | 7,681,687 |
| 2024-11-20 | 47.630 | 48.800 | 47.000 | 48.200 | 46.991 | 6,392,009 |
| 2024-11-19 | 45.500 | 48.230 | 45.500 | 48.210 | 47.001 | 7,630,613 |
| 2024-11-18 | 47.740 | 48.620 | 45.200 | 45.440 | 44.300 | 7,552,724 |
| 2024-11-15 | 45.000 | 50.300 | 45.000 | 48.110 | 46.903 | 13,316,988 |
| 2024-11-14 | 46.820 | 48.660 | 45.890 | 45.990 | 44.836 | 6,183,199 |
| 2024-11-13 | 47.170 | 47.600 | 45.860 | 47.420 | 46.231 | 6,037,192 |
| 2024-11-12 | 48.440 | 49.350 | 46.550 | 47.170 | 45.987 | 11,351,957 |
| 2024-11-11 | 46.000 | 49.160 | 45.500 | 48.430 | 47.215 | 15,232,109 |
| 2024-11-08 | 43.810 | 45.850 | 43.800 | 45.230 | 44.096 | 8,564,494 |
| 2024-11-07 | 44.100 | 44.500 | 43.250 | 43.760 | 42.662 | 5,126,530 |
| 2024-11-06 | 44.900 | 46.380 | 43.760 | 44.110 | 43.004 | 7,676,439 |
| 2024-11-05 | 41.990 | 45.670 | 41.850 | 45.100 | 43.969 | 12,317,194 |
| 2024-11-04 | 40.580 | 42.660 | 40.580 | 42.100 | 41.044 | 4,800,595 |
| 2024-11-01 | 43.960 | 43.960 | 40.670 | 40.720 | 39.699 | 8,279,722 |
| 2024-10-31 | 44.160 | 44.660 | 42.800 | 44.470 | 43.355 | 10,090,485 |
| 2024-10-30 | 46.710 | 46.900 | 44.510 | 44.700 | 43.579 | 13,093,871 |
| 2024-10-29 | 42.540 | 46.710 | 42.540 | 46.710 | 45.538 | 10,955,433 |
| 2024-10-28 | 42.500 | 42.680 | 41.800 | 42.460 | 41.395 | 5,002,778 |
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.