Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	14.890	14.890	14.330	14.400	14.392	1,770,068
2023-04-14	15.210	15.210	14.680	14.890	14.881	1,538,360
2023-04-13	14.890	15.260	14.880	15.050	15.041	2,915,015
2023-04-12	14.350	14.900	14.260	14.890	14.881	2,099,340
2023-04-11	13.870	14.350	13.730	14.320	14.312	1,399,900
2023-04-10	14.150	14.400	13.840	13.870	13.862	2,389,960
2023-04-07	13.920	14.250	13.830	14.130	14.122	1,034,640
2023-04-06	14.250	14.250	13.860	13.960	13.952	1,435,400
2023-04-04	14.660	14.690	14.240	14.270	14.262	1,287,960
2023-04-03	14.760	14.890	14.470	14.680	14.671	1,196,300
2023-03-31	14.580	14.850	14.300	14.790	14.781	1,379,054
2023-03-30	14.610	14.660	14.330	14.440	14.432	1,803,700
2023-03-29	14.740	14.880	14.400	14.560	14.552	1,429,100
2023-03-28	15.060	15.070	14.680	14.740	14.731	1,089,800
2023-03-27	15.080	15.200	14.750	14.980	14.971	1,351,180
2023-03-24	15.080	15.230	15.000	15.130	15.121	1,214,980
2023-03-23	15.250	15.330	14.980	15.060	15.051	1,586,563
2023-03-22	15.080	15.450	14.940	15.360	15.351	2,352,765
2023-03-21	14.560	14.980	14.510	14.930	14.921	1,631,800
2023-03-20	14.780	14.950	14.510	14.560	14.552	1,230,880
2023-03-17	14.590	14.820	14.470	14.680	14.671	1,188,708
2023-03-16	14.470	14.850	14.280	14.590	14.582	1,589,700
2023-03-15	14.450	14.710	14.330	14.470	14.462	1,153,440
2023-03-14	14.700	14.720	14.180	14.390	14.382	1,415,780
2023-03-13	14.680	14.730	14.370	14.570	14.562	1,362,400
2023-03-10	14.950	15.060	14.590	14.690	14.681	1,993,400
2023-03-09	14.930	15.220	14.880	14.940	14.931	2,520,020
2023-03-08	14.190	15.250	14.050	14.940	14.931	4,768,980
2023-03-07	14.510	14.590	14.210	14.210	14.202	1,361,020
2023-03-06	14.310	14.620	14.300	14.400	14.392	964,740
2023-03-03	14.310	14.500	14.220	14.330	14.322	686,800
2023-03-02	14.520	14.540	14.300	14.340	14.332	799,700
2023-03-01	14.170	14.460	14.080	14.440	14.432	959,000
2023-02-28	13.980	14.180	13.820	14.170	14.162	1,231,700
2023-02-27	14.000	14.030	13.760	13.890	13.882	1,620,280
2023-02-24	13.980	14.080	13.880	14.020	14.012	711,475
2023-02-23	13.980	14.120	13.900	13.980	13.972	821,200
2023-02-22	14.000	14.000	13.790	13.980	13.972	527,480
2023-02-21	14.150	14.190	13.880	14.010	14.002	617,400
2023-02-20	14.130	14.240	13.990	14.020	14.012	861,380
2023-02-17	14.030	14.350	14.000	14.000	13.992	1,093,708
2023-02-16	14.480	14.530	13.960	14.020	14.012	1,403,840
2023-02-15	14.460	14.560	14.320	14.420	14.412	1,503,320
2023-02-14	14.550	14.550	14.350	14.460	14.452	714,180
2023-02-13	14.630	14.630	14.310	14.540	14.532	1,445,100
2023-02-10	14.590	14.690	14.340	14.490	14.482	1,184,220
2023-02-09	14.110	14.460	14.110	14.430	14.422	1,075,040
2023-02-08	14.310	14.470	14.250	14.280	14.272	984,340
2023-02-07	14.300	14.460	14.190	14.340	14.332	1,066,800
2023-02-06	14.340	14.400	14.180	14.300	14.292	844,200
2023-02-03	14.220	14.380	14.140	14.220	14.212	747,700
2023-02-02	14.240	14.330	14.010	14.210	14.202	1,048,400
2023-02-01	13.990	14.250	13.870	14.170	14.162	1,513,400
2023-01-31	13.560	14.060	13.450	13.990	13.982	1,842,120
2023-01-30	13.600	13.720	13.550	13.610	13.602	970,700
2023-01-20	13.440	13.510	13.350	13.500	13.492	695,060
2023-01-19	13.330	13.490	13.280	13.440	13.432	1,026,800
2023-01-18	13.180	13.350	13.060	13.340	13.332	856,968
2023-01-17	13.290	13.290	13.000	13.060	13.052	945,179
2023-01-16	13.150	13.280	13.100	13.250	13.242	626,608

← NewerPage 15 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.