Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	15.910	16.340	15.830	16.070	16.061	3,058,400
2023-07-14	15.450	16.000	15.390	15.770	15.761	1,898,880
2023-07-13	15.100	15.470	15.070	15.450	15.441	1,493,420
2023-07-12	15.540	15.580	15.130	15.160	15.151	1,232,900
2023-07-11	15.530	15.750	15.370	15.450	15.441	891,100
2023-07-10	15.550	15.630	15.330	15.480	15.471	1,301,500
2023-07-07	15.300	15.490	15.030	15.380	15.371	1,434,300
2023-07-06	15.200	15.480	15.190	15.270	15.261	1,130,400
2023-07-05	15.450	15.580	15.160	15.250	15.241	1,869,300
2023-07-04	15.100	15.760	15.030	15.420	15.411	3,656,100
2023-07-03	15.030	15.070	14.670	15.020	15.011	1,560,300
2023-06-30	14.380	14.970	14.340	14.930	14.921	1,890,300
2023-06-29	14.220	14.480	14.180	14.430	14.422	1,433,200
2023-06-28	14.440	14.450	13.940	14.210	14.202	2,255,060
2023-06-27	14.100	14.580	14.100	14.390	14.382	1,964,700
2023-06-26	14.550	14.670	14.140	14.180	14.172	1,965,500
2023-06-21	14.940	15.100	14.520	14.540	14.532	1,887,500
2023-06-20	15.260	15.410	14.990	15.070	15.061	1,512,400
2023-06-19	15.430	15.490	15.200	15.280	15.271	1,214,460
2023-06-16	15.670	15.800	15.380	15.430	15.421	1,850,880
2023-06-15	15.570	15.900	15.530	15.700	15.691	1,966,280
2023-06-14	15.860	15.960	15.530	15.650	15.641	1,654,700
2023-06-13	15.650	16.050	15.560	15.850	15.841	2,363,580
2023-06-12	15.370	15.800	15.190	15.640	15.631	2,361,460
2023-06-09	15.600	15.670	15.190	15.360	15.351	1,778,700
2023-06-08	15.780	15.780	15.250	15.520	15.511	2,150,460
2023-06-07	15.320	15.800	15.300	15.780	15.771	2,318,800
2023-06-06	15.610	15.960	15.200	15.350	15.341	2,844,100
2023-06-05	14.890	15.800	14.840	15.660	15.651	4,069,550
2023-06-02	14.890	15.060	14.750	14.890	14.881	2,131,300
2023-06-01	14.690	15.170	14.550	14.870	14.861	3,389,340
2023-05-31	14.330	14.700	14.330	14.690	14.681	2,069,600
2023-05-30	14.360	14.390	14.170	14.350	14.342	1,368,323
2023-05-29	14.470	14.540	14.070	14.400	14.392	1,835,900
2023-05-26	14.500	14.500	14.150	14.340	14.332	1,225,540
2023-05-25	14.270	14.410	14.110	14.410	14.402	1,767,600
2023-05-24	14.200	14.410	14.080	14.270	14.262	1,455,700
2023-05-23	14.410	14.410	14.080	14.170	14.162	1,764,500
2023-05-22	14.810	14.810	14.340	14.440	14.432	2,429,780
2023-05-19	14.710	14.900	14.360	14.820	14.811	3,080,200
2023-05-18	14.830	14.900	14.530	14.710	14.701	2,799,300
2023-05-17	14.470	14.850	13.870	14.760	14.751	4,485,363
2023-05-16	15.120	15.200	14.390	14.460	14.452	5,712,940
2023-05-15	15.270	15.480	14.460	15.090	15.081	9,787,168
2023-05-12	15.670	16.150	15.240	15.260	15.251	10,968,900
2023-05-11	16.710	17.330	15.750	16.170	16.161	16,063,640
2023-05-10	14.280	15.750	14.200	15.750	15.741	3,625,540
2023-05-09	14.920	14.960	14.260	14.320	14.312	2,121,100
2023-05-08	14.770	15.020	14.510	14.770	14.761	2,942,920
2023-05-05	14.740	14.770	14.400	14.520	14.512	2,590,940
2023-05-04	14.260	14.800	14.120	14.770	14.761	2,461,760
2023-04-28	13.440	14.300	13.440	14.260	14.252	2,427,160
2023-04-27	13.700	13.790	13.310	13.420	13.412	1,292,054
2023-04-26	13.790	13.790	13.170	13.400	13.392	1,397,160
2023-04-25	14.050	14.050	13.440	13.650	13.642	1,739,000
2023-04-24	13.700	14.220	13.480	14.030	14.022	1,761,760
2023-04-21	14.260	14.260	13.650	13.740	13.732	1,781,900
2023-04-20	14.070	14.780	14.070	14.260	14.252	1,987,120
2023-04-19	13.990	14.300	13.850	14.220	14.212	1,899,600
2023-04-18	14.370	14.380	13.960	13.990	13.982	1,826,440

← NewerPage 14 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.