Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	28.570	28.960	28.000	28.610	28.593	12,831,900
2024-01-09	29.370	29.500	27.600	28.580	28.563	19,416,080
2024-01-08	28.500	29.970	28.400	29.220	29.203	15,990,500
2024-01-05	32.000	32.000	29.270	29.270	29.253	18,342,939
2024-01-04	32.000	32.930	31.380	32.520	32.501	18,278,881
2024-01-03	31.850	32.400	30.850	32.360	32.341	23,211,730
2024-01-02	33.000	33.490	31.660	31.850	31.831	24,319,850
2023-12-29	32.950	35.300	32.950	33.180	33.161	35,936,281
2023-12-28	36.580	36.580	36.580	36.580	36.559	4,643,000
2023-12-27	45.880	46.660	40.640	40.640	40.616	9,508,040
2023-12-26	42.990	45.160	42.300	45.160	45.134	27,670,430
2023-12-25	38.610	41.050	38.480	41.050	41.026	25,602,891
2023-12-22	40.000	40.800	37.320	37.320	37.298	23,750,311
2023-12-21	37.000	41.470	37.000	41.470	41.446	30,757,490
2023-12-20	37.000	38.750	36.750	37.700	37.678	26,809,061
2023-12-19	35.900	38.710	33.900	37.500	37.478	31,791,820
2023-12-18	33.860	36.550	33.750	35.190	35.169	31,658,010
2023-12-15	34.500	35.770	31.350	33.420	33.401	35,482,238
2023-12-14	30.700	32.820	30.700	32.820	32.801	26,889,580
2023-12-13	28.900	29.840	28.400	29.840	29.823	26,006,141
2023-12-12	27.130	27.130	27.130	27.130	27.114	1,330,260
2023-12-11	22.420	24.660	22.420	24.660	24.646	11,907,640
2023-12-08	21.890	24.300	20.890	22.420	22.407	27,121,199
2023-12-07	21.420	23.000	21.080	22.690	22.677	22,540,000
2023-12-06	20.740	22.270	20.310	21.450	21.438	17,511,529
2023-12-05	20.610	21.450	20.590	20.770	20.758	11,971,680
2023-12-04	20.100	21.150	20.010	20.810	20.798	10,080,240
2023-12-01	19.300	20.420	19.160	20.280	20.268	10,606,080
2023-11-30	19.440	19.520	18.950	19.120	19.109	6,354,289
2023-11-29	19.600	19.700	19.220	19.380	19.369	6,080,700
2023-11-28	19.300	19.650	19.260	19.500	19.489	7,562,981
2023-11-27	19.910	19.920	19.050	19.370	19.359	14,149,980
2023-11-24	20.220	21.660	19.670	19.920	19.908	16,873,650
2023-11-23	22.870	23.080	21.020	21.030	21.018	23,481,430
2023-11-22	21.700	24.300	21.240	23.350	23.336	29,516,381
2023-11-21	20.990	23.250	20.920	22.110	22.097	29,567,699
2023-11-20	20.900	21.450	20.750	21.140	21.128	16,145,530
2023-11-17	20.420	21.500	20.220	21.230	21.218	22,411,801
2023-11-16	20.050	21.210	19.820	20.870	20.858	23,763,051
2023-11-15	20.510	20.540	19.850	20.050	20.038	14,721,550
2023-11-14	20.240	20.450	20.110	20.420	20.408	16,016,110
2023-11-13	21.490	21.970	20.140	20.230	20.218	25,760,529
2023-11-10	22.210	24.480	22.210	22.230	22.217	31,822,471
2023-11-09	27.500	30.160	24.680	24.680	24.666	40,448,770
2023-11-08	27.100	27.420	23.810	27.420	27.404	30,562,160
2023-11-07	24.930	24.930	24.400	24.930	24.915	6,986,608
2023-11-06	21.190	22.660	19.600	22.660	22.647	20,431,740
2023-11-03	19.090	20.600	18.950	20.600	20.588	13,195,080
2023-11-02	16.990	18.730	16.910	18.730	18.719	15,151,460
2023-11-01	16.940	17.490	16.800	17.030	17.020	6,379,664
2023-10-31	17.180	18.000	16.850	16.850	16.840	8,631,634
2023-10-30	16.580	17.140	16.370	16.930	16.920	6,150,494
2023-10-27	16.550	16.990	16.300	16.650	16.640	8,038,980
2023-10-26	16.150	17.180	15.880	16.520	16.510	8,773,160
2023-10-25	16.000	16.380	15.820	16.280	16.271	6,729,737
2023-10-24	15.550	16.500	15.100	16.050	16.041	7,730,610
2023-10-23	15.600	16.310	15.090	15.750	15.741	6,287,280
2023-10-20	15.000	15.930	14.860	15.610	15.601	4,796,248
2023-10-19	14.640	15.500	14.640	15.060	15.051	2,686,900
2023-10-18	14.910	14.920	14.690	14.760	14.751	1,068,625

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.