Shanghai Longcheer Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.300	35.350	31.990	34.780	34.780	10,667,110
2026-10-16	33.050	33.470	32.350	32.530	32.530	5,002,198
2026-10-15	33.000	33.580	32.850	32.860	32.860	5,076,046
2026-10-14	33.910	34.300	33.690	33.790	33.790	3,417,950
2026-10-13	33.570	34.310	33.000	34.020	34.020	5,076,100
2026-10-12	34.390	34.550	34.000	34.040	34.040	4,519,779
2026-10-09	33.800	34.720	33.370	34.470	34.470	6,859,761
2026-10-08	35.300	35.500	33.680	33.950	33.950	10,370,374
2026-09-30	35.580	35.790	35.160	35.210	35.210	6,059,842
2026-09-29	35.700	36.070	35.160	35.420	35.420	6,970,750
2026-09-28	37.170	37.300	35.610	35.720	35.720	9,138,200
2026-09-24	38.320	38.420	37.300	37.330	37.330	7,477,215
2026-09-23	39.290	39.300	38.230	38.430	38.430	13,252,620
2026-09-22	37.980	40.730	37.880	39.300	39.300	30,414,619
2026-09-21	35.600	37.370	35.520	37.030	37.030	9,796,694
2026-09-18	35.580	35.660	35.310	35.470	35.470	3,953,250
2026-09-17	35.250	35.660	35.120	35.140	35.140	3,582,502
2026-09-16	35.000	35.480	34.770	35.440	35.440	4,391,420
2026-09-15	34.870	35.230	34.740	35.070	35.070	4,808,700
2026-09-14	35.130	35.180	34.710	34.970	34.970	4,184,440
2026-09-11	35.600	35.620	34.660	35.110	35.110	6,705,800
2026-09-10	36.300	36.590	35.800	35.810	35.810	5,918,470
2026-09-09	36.920	37.200	36.340	36.460	36.460	6,358,330
2026-09-08	37.660	38.200	36.920	37.000	37.000	8,719,036
2026-09-07	37.370	37.900	36.840	37.850	37.850	8,472,651
2026-09-04	37.400	39.160	37.050	37.310	37.310	17,052,245
2026-09-03	37.290	37.450	36.810	37.130	37.130	4,967,138
2026-09-02	37.050	37.420	36.820	37.150	37.150	4,851,458
2026-09-01	37.290	37.680	37.000	37.390	37.390	5,939,466
2026-08-31	36.480	37.460	36.200	37.350	37.350	5,890,388
2026-08-28	37.950	38.100	36.810	36.850	36.850	10,145,725
2026-08-27	36.960	38.250	36.900	38.100	38.100	10,851,249
2026-08-26	37.090	37.460	36.720	36.970	36.970	4,928,717
2026-08-25	35.940	37.360	35.690	36.920	36.920	5,995,555
2026-08-24	37.330	37.370	35.660	36.180	36.180	7,660,000
2026-08-21	36.500	37.950	36.170	37.290	37.290	8,246,589
2026-08-20	36.350	37.150	36.150	36.600	36.600	7,890,872
2026-08-19	37.770	38.400	36.210	36.270	36.270	15,008,550
2026-08-18	39.670	39.670	38.000	38.240	38.240	19,518,743
2026-08-17	38.990	40.680	38.440	40.300	40.300	26,589,698
2026-08-14	44.800	44.800	37.860	39.800	39.800	41,691,216
2026-08-13	40.000	41.970	39.620	40.900	40.900	20,593,186
2026-08-12	39.300	40.350	39.300	39.570	39.570	10,621,858
2026-08-11	38.930	39.950	37.850	39.940	39.940	18,761,400
2026-08-10	37.040	39.270	36.250	39.220	39.220	16,004,417
2026-08-07	36.400	37.220	36.020	37.040	37.040	8,183,440
2026-08-06	36.600	37.230	36.210	36.580	36.580	8,541,437
2026-08-05	35.610	37.390	35.510	36.830	36.830	10,657,393
2026-08-04	35.830	36.130	35.420	35.800	35.800	6,971,415
2026-08-03	36.090	37.490	35.520	35.720	35.720	9,450,464
2026-07-31	35.640	37.880	35.640	36.430	36.430	12,505,100
2026-07-30	37.360	37.730	34.870	34.910	34.910	14,647,451
2026-07-29	37.660	38.770	36.630	37.560	37.560	10,144,098
2026-07-28	36.600	39.150	36.430	37.970	37.970	13,650,422
2026-07-27	36.680	37.270	35.770	37.100	37.100	7,515,100
2026-07-24	36.850	37.850	36.410	36.670	36.670	8,389,100
2026-07-23	38.200	38.300	37.000	37.190	37.190	9,905,769
2026-07-22	38.400	39.120	37.610	38.280	38.280	13,910,104
2026-07-21	38.200	39.150	37.230	38.810	38.810	12,888,183
2026-07-20	40.490	40.600	37.200	38.040	38.040	16,978,522

Page 1 of 11 · 637 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.