Shanghai Longyun Advg & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 12.770 | 12.900 | 12.380 | 12.490 | 12.483 | 3,301,600 |
| 2024-07-11 | 12.090 | 12.580 | 12.030 | 12.580 | 12.573 | 4,442,500 |
| 2024-07-10 | 12.140 | 12.300 | 11.930 | 12.000 | 11.993 | 2,708,600 |
| 2024-07-09 | 12.300 | 12.490 | 11.770 | 12.310 | 12.303 | 3,626,900 |
| 2024-07-08 | 12.690 | 12.740 | 12.220 | 12.270 | 12.263 | 2,439,300 |
| 2024-07-05 | 12.650 | 12.920 | 12.210 | 12.830 | 12.823 | 2,540,300 |
| 2024-07-04 | 13.190 | 13.270 | 12.620 | 12.620 | 12.613 | 2,959,800 |
| 2024-07-03 | 13.480 | 13.520 | 13.150 | 13.190 | 13.182 | 2,490,800 |
| 2024-07-02 | 13.010 | 13.780 | 13.010 | 13.450 | 13.442 | 4,104,300 |
| 2024-07-01 | 13.130 | 13.370 | 12.840 | 13.130 | 13.122 | 2,578,700 |
| 2024-06-28 | 13.280 | 13.760 | 13.190 | 13.260 | 13.252 | 4,263,100 |
| 2024-06-27 | 13.300 | 13.880 | 13.250 | 13.330 | 13.322 | 5,247,300 |
| 2024-06-26 | 12.530 | 13.470 | 12.360 | 13.430 | 13.422 | 5,473,220 |
| 2024-06-25 | 12.520 | 12.860 | 12.510 | 12.600 | 12.593 | 2,481,400 |
| 2024-06-24 | 13.090 | 13.170 | 12.420 | 12.560 | 12.553 | 4,029,200 |
| 2024-06-21 | 13.560 | 13.590 | 13.200 | 13.210 | 13.202 | 2,716,160 |
| 2024-06-20 | 14.220 | 14.250 | 13.530 | 13.560 | 13.552 | 4,696,560 |
| 2024-06-19 | 14.130 | 14.810 | 13.930 | 14.210 | 14.202 | 4,480,600 |
| 2024-06-18 | 14.300 | 14.390 | 13.980 | 14.100 | 14.092 | 2,991,400 |
| 2024-06-17 | 14.100 | 14.280 | 13.920 | 14.090 | 14.082 | 2,879,700 |
| 2024-06-14 | 14.740 | 14.830 | 14.270 | 14.370 | 14.362 | 3,360,711 |
| 2024-06-13 | 14.790 | 15.000 | 14.390 | 14.470 | 14.462 | 4,629,100 |
| 2024-06-12 | 14.200 | 14.820 | 14.060 | 14.790 | 14.781 | 4,712,800 |
| 2024-06-11 | 13.940 | 14.340 | 13.260 | 14.130 | 14.122 | 5,703,100 |
| 2024-06-07 | 13.030 | 13.820 | 13.030 | 13.730 | 13.722 | 7,229,682 |
| 2024-06-06 | 14.020 | 14.240 | 12.740 | 12.950 | 12.942 | 8,041,800 |
| 2024-06-05 | 14.520 | 14.520 | 14.020 | 14.020 | 14.012 | 4,828,610 |
| 2024-06-04 | 15.500 | 15.500 | 14.350 | 14.540 | 14.532 | 7,597,360 |
| 2024-06-03 | 15.490 | 16.100 | 15.300 | 15.640 | 15.631 | 5,369,318 |
| 2024-05-31 | 15.600 | 15.760 | 15.470 | 15.600 | 15.591 | 3,367,318 |
| 2024-05-30 | 15.490 | 16.200 | 15.150 | 15.790 | 15.781 | 4,926,560 |
| 2024-05-29 | 15.530 | 15.840 | 15.450 | 15.500 | 15.491 | 2,334,940 |
| 2024-05-28 | 16.060 | 16.060 | 15.560 | 15.560 | 15.551 | 2,544,431 |
| 2024-05-27 | 15.930 | 16.090 | 15.450 | 16.030 | 16.021 | 3,519,360 |
| 2024-05-24 | 16.200 | 16.270 | 15.810 | 15.820 | 15.811 | 3,109,300 |
| 2024-05-23 | 16.940 | 16.940 | 16.090 | 16.150 | 16.141 | 4,495,000 |
| 2024-05-22 | 16.770 | 17.060 | 16.530 | 16.860 | 16.850 | 3,841,900 |
| 2024-05-21 | 17.100 | 17.210 | 16.640 | 16.690 | 16.680 | 4,875,500 |
| 2024-05-20 | 17.730 | 17.730 | 17.080 | 17.140 | 17.130 | 5,215,200 |
| 2024-05-17 | 18.060 | 18.100 | 17.400 | 17.610 | 17.600 | 4,372,800 |
| 2024-05-16 | 17.600 | 18.180 | 17.600 | 17.920 | 17.910 | 6,112,500 |
| 2024-05-15 | 17.400 | 18.050 | 17.020 | 17.620 | 17.610 | 6,272,900 |
| 2024-05-14 | 16.850 | 17.510 | 16.830 | 17.400 | 17.390 | 6,355,128 |
| 2024-05-13 | 17.630 | 17.640 | 16.660 | 16.770 | 16.760 | 6,167,762 |
| 2024-05-10 | 18.450 | 18.790 | 17.650 | 17.700 | 17.690 | 6,018,524 |
| 2024-05-09 | 18.630 | 18.690 | 18.290 | 18.310 | 18.299 | 4,829,130 |
| 2024-05-08 | 19.280 | 19.350 | 18.270 | 18.370 | 18.359 | 6,800,831 |
| 2024-05-07 | 19.300 | 19.820 | 19.110 | 19.310 | 19.299 | 7,221,131 |
| 2024-05-06 | 19.150 | 19.680 | 18.770 | 19.130 | 19.119 | 6,401,760 |
| 2024-04-30 | 19.190 | 19.400 | 18.610 | 18.930 | 18.919 | 6,641,940 |
| 2024-04-29 | 18.600 | 19.290 | 18.600 | 19.230 | 19.219 | 7,130,980 |
| 2024-04-26 | 17.920 | 18.840 | 17.920 | 18.490 | 18.479 | 6,975,350 |
| 2024-04-25 | 18.400 | 18.690 | 17.970 | 18.030 | 18.020 | 6,371,865 |
| 2024-04-24 | 18.260 | 18.640 | 18.000 | 18.520 | 18.509 | 7,072,300 |
| 2024-04-23 | 17.650 | 18.480 | 17.580 | 18.350 | 18.339 | 9,072,240 |
| 2024-04-22 | 17.860 | 18.000 | 17.070 | 17.150 | 17.140 | 6,327,800 |
| 2024-04-19 | 18.260 | 18.520 | 17.860 | 18.170 | 18.159 | 6,378,200 |
| 2024-04-18 | 18.390 | 18.940 | 17.500 | 18.270 | 18.259 | 11,669,060 |
| 2024-04-17 | 15.500 | 18.180 | 15.500 | 18.010 | 18.000 | 11,708,480 |
| 2024-04-16 | 18.000 | 18.500 | 16.750 | 16.750 | 16.740 | 4,570,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-11 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.