Shanghai Longcheer Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 41.480 | 42.840 | 41.220 | 42.790 | 41.717 | 8,116,566 |
| 2024-10-24 | 41.110 | 41.700 | 40.540 | 41.060 | 40.030 | 2,809,093 |
| 2024-10-23 | 41.940 | 41.950 | 41.010 | 41.270 | 40.235 | 4,336,547 |
| 2024-10-22 | 41.710 | 42.130 | 40.780 | 41.950 | 40.898 | 5,635,135 |
| 2024-10-21 | 41.660 | 42.650 | 40.830 | 41.730 | 40.683 | 7,910,159 |
| 2024-10-18 | 39.440 | 41.860 | 39.380 | 41.450 | 40.410 | 8,031,032 |
| 2024-10-17 | 39.400 | 40.480 | 39.360 | 39.490 | 38.500 | 4,628,390 |
| 2024-10-16 | 38.870 | 39.620 | 38.610 | 39.120 | 38.139 | 3,357,772 |
| 2024-10-15 | 40.020 | 41.680 | 39.450 | 39.450 | 38.461 | 5,956,806 |
| 2024-10-14 | 38.890 | 40.070 | 38.220 | 40.010 | 39.006 | 4,574,471 |
| 2024-10-11 | 40.650 | 40.670 | 38.040 | 38.700 | 37.729 | 5,320,916 |
| 2024-10-10 | 41.210 | 41.990 | 39.870 | 40.870 | 39.845 | 6,065,239 |
| 2024-10-09 | 43.680 | 44.650 | 41.000 | 41.090 | 40.059 | 8,586,074 |
| 2024-10-08 | 46.880 | 46.880 | 41.510 | 45.110 | 43.979 | 12,708,878 |
| 2024-09-30 | 40.700 | 42.640 | 39.250 | 42.620 | 41.551 | 12,139,950 |
| 2024-09-27 | 37.610 | 39.280 | 37.610 | 38.940 | 37.963 | 6,532,179 |
| 2024-09-26 | 36.700 | 37.320 | 35.700 | 37.320 | 36.384 | 8,040,202 |
| 2024-09-25 | 36.950 | 37.850 | 36.360 | 37.320 | 36.384 | 7,032,746 |
| 2024-09-24 | 35.360 | 36.990 | 35.020 | 36.870 | 35.945 | 5,709,006 |
| 2024-09-23 | 36.250 | 36.880 | 35.450 | 35.470 | 34.580 | 3,322,355 |
| 2024-09-20 | 35.260 | 36.500 | 35.260 | 35.820 | 34.922 | 3,532,039 |
| 2024-09-19 | 34.730 | 35.340 | 34.390 | 35.230 | 34.346 | 2,711,653 |
| 2024-09-18 | 35.900 | 36.000 | 34.300 | 34.530 | 33.664 | 3,259,610 |
| 2024-09-13 | 35.730 | 36.040 | 35.270 | 35.940 | 35.039 | 3,035,637 |
| 2024-09-12 | 36.990 | 37.300 | 35.610 | 35.750 | 34.853 | 3,882,207 |
| 2024-09-11 | 37.600 | 37.910 | 36.670 | 36.980 | 36.052 | 3,310,205 |
| 2024-09-10 | 36.990 | 38.280 | 35.800 | 37.970 | 37.018 | 4,899,666 |
| 2024-09-09 | 36.330 | 37.100 | 36.110 | 36.760 | 35.838 | 2,574,157 |
| 2024-09-06 | 37.700 | 37.710 | 36.060 | 36.450 | 35.536 | 4,484,515 |
| 2024-09-05 | 38.000 | 38.150 | 37.060 | 37.590 | 36.647 | 3,975,149 |
| 2024-09-04 | 38.020 | 38.150 | 36.530 | 38.000 | 37.047 | 5,814,784 |
| 2024-09-03 | 37.310 | 38.630 | 37.300 | 38.400 | 37.437 | 5,950,417 |
| 2024-09-02 | 37.980 | 38.650 | 37.560 | 37.900 | 36.949 | 7,439,102 |
| 2024-08-30 | 37.350 | 39.050 | 37.350 | 37.910 | 36.959 | 9,806,967 |
| 2024-08-29 | 35.760 | 37.500 | 35.560 | 37.160 | 36.228 | 6,497,199 |
| 2024-08-28 | 35.000 | 35.790 | 34.580 | 35.430 | 34.541 | 3,460,296 |
| 2024-08-27 | 36.830 | 36.970 | 35.310 | 35.380 | 34.493 | 4,757,960 |
| 2024-08-26 | 35.470 | 38.180 | 35.470 | 37.290 | 36.355 | 7,371,473 |
| 2024-08-23 | 35.500 | 36.250 | 34.660 | 35.710 | 34.814 | 4,884,926 |
| 2024-08-22 | 36.770 | 37.400 | 35.320 | 36.150 | 35.243 | 6,249,936 |
| 2024-08-21 | 37.120 | 37.780 | 36.430 | 36.780 | 35.857 | 5,760,570 |
| 2024-08-20 | 37.370 | 37.700 | 36.660 | 37.200 | 36.267 | 5,662,656 |
| 2024-08-19 | 37.890 | 38.690 | 36.900 | 37.120 | 36.189 | 9,114,828 |
| 2024-08-16 | 38.890 | 40.000 | 38.010 | 38.250 | 37.291 | 11,953,646 |
| 2024-08-15 | 39.000 | 41.000 | 37.750 | 38.000 | 37.047 | 16,915,222 |
| 2024-08-14 | 35.570 | 38.400 | 35.110 | 38.400 | 37.437 | 10,474,573 |
| 2024-08-13 | 33.850 | 35.660 | 33.400 | 34.910 | 34.034 | 4,598,475 |
| 2024-08-12 | 34.240 | 34.650 | 33.690 | 33.850 | 33.001 | 1,887,780 |
| 2024-08-09 | 34.990 | 35.470 | 34.530 | 34.600 | 33.732 | 1,930,744 |
| 2024-08-08 | 34.480 | 35.190 | 34.050 | 34.810 | 33.937 | 2,270,180 |
| 2024-08-07 | 35.350 | 35.540 | 34.920 | 34.970 | 34.093 | 2,384,700 |
| 2024-08-06 | 35.980 | 36.080 | 34.800 | 35.260 | 34.376 | 2,533,700 |
| 2024-08-05 | 36.130 | 36.990 | 34.840 | 34.840 | 33.966 | 3,589,229 |
| 2024-08-02 | 38.500 | 38.790 | 36.610 | 36.700 | 35.779 | 5,216,368 |
| 2024-08-01 | 39.010 | 40.220 | 38.340 | 39.010 | 38.032 | 9,736,683 |
| 2024-07-31 | 34.690 | 38.330 | 34.560 | 37.390 | 36.452 | 5,957,537 |
| 2024-07-30 | 34.340 | 35.530 | 34.150 | 34.900 | 34.025 | 2,988,690 |
| 2024-07-29 | 34.660 | 34.770 | 33.990 | 34.220 | 33.362 | 1,420,220 |
| 2024-07-26 | 34.010 | 34.710 | 33.870 | 34.480 | 33.615 | 1,728,380 |
| 2024-07-25 | 34.010 | 34.680 | 33.680 | 34.050 | 33.196 | 1,956,294 |
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.