Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	15.000	15.090	14.890	14.960	14.951	1,107,822
2023-10-16	14.900	15.100	14.710	15.030	15.021	1,608,179
2023-10-13	15.300	15.300	14.750	14.990	14.981	2,257,320
2023-10-12	15.930	15.930	15.110	15.430	15.421	3,153,959
2023-10-11	15.780	15.940	15.500	15.790	15.781	1,474,100
2023-10-10	15.580	15.820	15.550	15.710	15.701	1,314,940
2023-10-09	15.840	15.880	15.500	15.580	15.571	1,686,459
2023-09-28	15.480	15.790	15.480	15.740	15.731	1,444,200
2023-09-27	15.450	15.600	15.330	15.470	15.461	1,297,400
2023-09-26	15.440	15.560	15.170	15.480	15.471	1,133,300
2023-09-25	15.680	15.690	15.320	15.370	15.361	1,416,600
2023-09-22	15.250	15.610	15.110	15.610	15.601	1,779,300
2023-09-21	15.240	15.410	15.150	15.220	15.211	1,103,100
2023-09-20	15.390	15.440	15.220	15.240	15.231	1,105,540
2023-09-19	15.800	15.800	15.330	15.390	15.381	1,470,900
2023-09-18	15.520	15.770	15.300	15.730	15.721	1,939,300
2023-09-15	15.220	15.580	15.220	15.410	15.401	1,906,800
2023-09-14	15.340	15.380	15.120	15.220	15.211	1,035,100
2023-09-13	15.520	15.540	15.210	15.300	15.291	1,269,200
2023-09-12	15.640	15.640	15.310	15.420	15.411	1,977,100
2023-09-11	15.600	15.730	15.450	15.610	15.601	1,947,000
2023-09-08	15.800	15.890	15.430	15.480	15.471	3,199,700
2023-09-07	15.850	16.470	15.840	15.990	15.981	2,676,194
2023-09-06	16.020	16.030	15.820	15.950	15.941	2,283,120
2023-09-05	16.640	16.710	15.990	16.030	16.021	4,907,500
2023-09-04	16.480	16.940	16.310	16.890	16.880	4,103,200
2023-09-01	16.400	16.480	16.140	16.300	16.291	1,896,180
2023-08-31	16.490	16.490	16.200	16.280	16.271	2,187,471
2023-08-30	16.370	16.480	16.110	16.250	16.241	2,182,040
2023-08-29	15.320	16.280	15.310	16.230	16.221	3,276,051
2023-08-28	16.200	16.400	15.390	15.560	15.551	2,783,707
2023-08-25	15.970	15.970	15.330	15.430	15.421	2,931,750
2023-08-24	15.900	16.140	15.710	16.080	16.071	2,492,460
2023-08-23	15.910	16.070	15.660	15.820	15.811	1,861,000
2023-08-22	16.020	16.170	15.590	15.840	15.831	2,687,680
2023-08-21	15.990	16.200	15.830	15.910	15.901	3,435,080
2023-08-18	15.700	16.750	15.630	15.860	15.851	3,809,120
2023-08-17	15.180	15.580	14.920	15.530	15.521	1,587,800
2023-08-16	15.100	15.400	15.100	15.130	15.121	1,435,160
2023-08-15	15.240	15.370	15.040	15.150	15.141	1,558,900
2023-08-14	15.130	15.760	14.980	15.320	15.311	1,871,720
2023-08-11	15.380	15.650	15.160	15.170	15.161	1,811,800
2023-08-10	15.350	15.560	15.250	15.380	15.371	1,539,100
2023-08-09	15.940	16.010	15.320	15.350	15.341	1,769,000
2023-08-08	15.960	16.140	15.720	16.010	16.001	1,797,880
2023-08-07	15.740	16.000	15.620	15.780	15.771	1,663,829
2023-08-04	16.000	16.150	15.720	15.760	15.751	1,715,500
2023-08-03	16.350	16.350	15.880	15.900	15.891	1,742,300
2023-08-02	16.490	16.490	16.100	16.280	16.271	1,685,360
2023-08-01	16.400	16.580	16.160	16.470	16.460	2,730,372
2023-07-31	15.900	16.900	15.610	16.490	16.480	4,969,040
2023-07-28	15.750	15.940	15.450	15.670	15.661	3,665,640
2023-07-27	15.780	15.910	15.550	15.600	15.591	1,572,800
2023-07-26	16.060	16.060	15.700	15.780	15.771	1,648,840
2023-07-25	15.910	16.130	15.750	15.990	15.981	1,489,200
2023-07-24	15.800	15.960	15.600	15.750	15.741	1,082,700
2023-07-21	15.860	16.030	15.650	15.790	15.781	1,359,600
2023-07-20	16.000	16.320	15.850	16.040	16.031	1,547,700
2023-07-19	16.070	16.130	15.840	16.000	15.991	1,493,700
2023-07-18	16.160	16.160	15.740	15.840	15.831	1,609,680

← NewerPage 13 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.