Shanghai Longyun Advg & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 20.500 | 20.540 | 18.610 | 18.610 | 18.599 | 9,830,040 |
| 2024-04-12 | 20.700 | 21.300 | 20.530 | 20.680 | 20.668 | 7,402,700 |
| 2024-04-11 | 20.070 | 21.420 | 19.970 | 21.030 | 21.018 | 11,473,680 |
| 2024-04-10 | 21.880 | 21.890 | 19.950 | 20.120 | 20.108 | 11,464,150 |
| 2024-04-09 | 21.600 | 22.190 | 21.480 | 21.890 | 21.877 | 6,774,800 |
| 2024-04-08 | 22.550 | 22.640 | 21.200 | 21.880 | 21.867 | 12,181,280 |
| 2024-04-03 | 25.400 | 25.420 | 23.080 | 23.080 | 23.067 | 14,610,600 |
| 2024-04-02 | 27.330 | 27.480 | 25.210 | 25.640 | 25.625 | 13,856,910 |
| 2024-04-01 | 27.000 | 28.300 | 26.510 | 27.660 | 27.644 | 16,842,721 |
| 2024-03-29 | 28.700 | 29.410 | 27.390 | 27.680 | 27.664 | 20,323,279 |
| 2024-03-28 | 27.700 | 30.900 | 27.000 | 29.700 | 29.683 | 31,687,551 |
| 2024-03-27 | 26.110 | 28.860 | 26.110 | 28.140 | 28.124 | 28,282,910 |
| 2024-03-26 | 25.720 | 27.420 | 24.370 | 26.680 | 26.664 | 19,151,699 |
| 2024-03-25 | 25.520 | 26.980 | 24.850 | 26.310 | 26.295 | 24,884,631 |
| 2024-03-22 | 24.180 | 25.790 | 23.680 | 25.210 | 25.195 | 17,503,910 |
| 2024-03-21 | 25.000 | 25.450 | 24.400 | 24.450 | 24.436 | 10,395,010 |
| 2024-03-20 | 24.090 | 25.400 | 24.090 | 25.020 | 25.005 | 11,350,380 |
| 2024-03-19 | 25.410 | 25.890 | 24.500 | 24.560 | 24.546 | 15,948,600 |
| 2024-03-18 | 25.500 | 26.580 | 24.750 | 25.890 | 25.875 | 24,063,221 |
| 2024-03-15 | 24.510 | 26.690 | 24.350 | 25.960 | 25.945 | 28,289,240 |
| 2024-03-14 | 22.980 | 25.590 | 22.580 | 24.900 | 24.885 | 29,317,471 |
| 2024-03-13 | 22.430 | 23.800 | 22.230 | 23.310 | 23.296 | 18,462,289 |
| 2024-03-12 | 21.870 | 22.850 | 21.680 | 22.430 | 22.417 | 11,468,960 |
| 2024-03-11 | 21.630 | 21.900 | 21.350 | 21.800 | 21.787 | 7,406,800 |
| 2024-03-08 | 21.550 | 22.420 | 20.850 | 21.750 | 21.737 | 10,463,520 |
| 2024-03-07 | 22.620 | 22.950 | 21.000 | 21.380 | 21.368 | 12,098,820 |
| 2024-03-06 | 22.580 | 23.380 | 22.320 | 22.620 | 22.607 | 12,296,110 |
| 2024-03-05 | 22.480 | 24.060 | 21.900 | 23.240 | 23.226 | 22,096,820 |
| 2024-03-04 | 21.650 | 22.720 | 20.580 | 22.560 | 22.547 | 15,118,670 |
| 2024-03-01 | 21.800 | 22.020 | 21.050 | 21.650 | 21.637 | 12,653,000 |
| 2024-02-29 | 19.880 | 21.990 | 19.880 | 21.800 | 21.787 | 15,959,890 |
| 2024-02-28 | 23.600 | 24.880 | 21.360 | 21.360 | 21.348 | 23,211,980 |
| 2024-02-27 | 22.290 | 24.580 | 21.770 | 23.730 | 23.716 | 23,239,900 |
| 2024-02-26 | 20.970 | 23.190 | 20.140 | 23.190 | 23.176 | 23,520,680 |
| 2024-02-23 | 20.300 | 21.700 | 19.610 | 21.080 | 21.068 | 22,828,020 |
| 2024-02-22 | 18.000 | 19.750 | 17.960 | 19.750 | 19.739 | 18,620,980 |
| 2024-02-21 | 17.880 | 18.870 | 17.330 | 17.950 | 17.940 | 20,464,240 |
| 2024-02-20 | 16.980 | 18.360 | 16.780 | 18.360 | 18.349 | 19,699,949 |
| 2024-02-19 | 15.390 | 16.690 | 15.390 | 16.690 | 16.680 | 15,233,510 |
| 2024-02-08 | 14.300 | 15.460 | 13.760 | 15.170 | 15.161 | 17,216,561 |
| 2024-02-07 | 16.970 | 16.970 | 15.290 | 15.290 | 15.281 | 11,981,720 |
| 2024-02-06 | 17.200 | 17.830 | 16.990 | 16.990 | 16.980 | 10,274,540 |
| 2024-02-05 | 20.700 | 21.000 | 18.880 | 18.880 | 18.869 | 5,873,400 |
| 2024-02-02 | 22.180 | 23.080 | 20.000 | 20.980 | 20.968 | 7,958,680 |
| 2024-02-01 | 22.660 | 22.860 | 21.600 | 22.000 | 21.987 | 7,227,000 |
| 2024-01-31 | 23.940 | 24.500 | 22.490 | 22.550 | 22.537 | 10,369,300 |
| 2024-01-30 | 25.400 | 25.460 | 23.840 | 23.840 | 23.826 | 8,347,240 |
| 2024-01-29 | 26.330 | 26.800 | 24.860 | 25.190 | 25.175 | 12,085,400 |
| 2024-01-26 | 27.070 | 27.680 | 26.180 | 26.730 | 26.714 | 15,779,890 |
| 2024-01-25 | 25.880 | 27.590 | 25.550 | 26.980 | 26.964 | 16,765,301 |
| 2024-01-24 | 25.410 | 25.960 | 24.800 | 25.570 | 25.555 | 10,888,200 |
| 2024-01-23 | 25.800 | 26.190 | 24.500 | 25.260 | 25.245 | 14,807,060 |
| 2024-01-22 | 26.910 | 28.550 | 25.360 | 25.670 | 25.655 | 18,749,520 |
| 2024-01-19 | 27.600 | 29.550 | 27.510 | 27.560 | 27.544 | 20,829,740 |
| 2024-01-18 | 27.030 | 28.300 | 26.840 | 27.460 | 27.444 | 13,267,190 |
| 2024-01-17 | 28.000 | 28.930 | 27.720 | 27.760 | 27.744 | 16,160,370 |
| 2024-01-16 | 27.700 | 28.440 | 26.890 | 28.080 | 28.064 | 15,797,440 |
| 2024-01-15 | 27.200 | 28.200 | 27.200 | 27.900 | 27.884 | 13,176,580 |
| 2024-01-12 | 29.200 | 29.270 | 27.130 | 27.130 | 27.114 | 17,377,480 |
| 2024-01-11 | 28.280 | 29.030 | 28.080 | 28.890 | 28.873 | 12,574,000 |
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.