Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	13.290	13.290	13.080	13.150	13.142	656,000
2023-01-12	13.200	13.350	13.070	13.200	13.192	647,500
2023-01-11	13.440	13.480	13.110	13.150	13.142	1,322,580
2023-01-10	13.380	13.640	13.350	13.440	13.432	529,680
2023-01-09	13.590	13.620	13.390	13.440	13.432	605,540
2023-01-06	13.800	13.870	13.470	13.490	13.482	833,200
2023-01-05	13.980	13.980	13.610	13.700	13.692	902,540
2023-01-04	13.660	13.820	13.480	13.750	13.742	815,360
2023-01-03	13.260	13.540	13.100	13.480	13.472	1,063,192
2022-12-30	12.970	13.310	12.930	13.270	13.262	1,101,740
2022-12-29	13.080	13.120	12.950	13.020	13.012	552,400
2022-12-28	13.310	13.350	12.980	13.020	13.012	1,027,100
2022-12-27	13.350	13.490	13.250	13.310	13.302	615,400
2022-12-26	13.490	13.490	13.240	13.310	13.302	606,960
2022-12-23	13.120	13.480	13.000	13.420	13.412	991,700
2022-12-22	13.500	13.540	13.100	13.150	13.142	764,552
2022-12-21	13.330	13.600	13.300	13.450	13.442	497,100
2022-12-20	13.400	13.640	13.310	13.490	13.482	953,652
2022-12-19	13.880	14.070	13.310	13.460	13.452	1,424,580
2022-12-16	14.330	14.450	13.860	13.950	13.942	1,329,800
2022-12-15	14.340	14.580	14.200	14.330	14.322	1,575,600
2022-12-14	14.010	14.400	14.010	14.340	14.332	1,329,900
2022-12-13	13.810	14.130	13.810	14.050	14.042	1,350,100
2022-12-12	14.160	14.230	13.810	13.810	13.802	1,265,040
2022-12-09	14.330	14.470	14.110	14.190	14.182	1,109,080
2022-12-08	14.400	14.470	14.160	14.400	14.392	1,258,392
2022-12-07	14.250	14.470	14.200	14.410	14.402	1,093,880
2022-12-06	14.430	14.510	14.210	14.370	14.362	1,159,426
2022-12-05	14.580	14.600	14.300	14.450	14.442	1,390,760
2022-12-02	14.150	14.460	14.050	14.330	14.322	1,123,300
2022-12-01	14.010	14.330	14.010	14.160	14.152	912,799
2022-11-30	14.230	14.330	13.960	14.000	13.992	1,015,280
2022-11-29	14.150	14.340	14.000	14.250	14.242	938,192
2022-11-28	13.880	14.140	13.840	14.130	14.122	845,980
2022-11-25	13.980	14.180	13.900	14.120	14.112	867,740
2022-11-24	13.950	14.240	13.810	13.980	13.972	889,140
2022-11-23	14.200	14.290	13.660	13.900	13.892	1,292,100
2022-11-22	14.350	14.540	14.140	14.260	14.252	1,014,100
2022-11-21	14.320	14.400	13.900	14.350	14.342	1,155,200
2022-11-18	14.350	14.550	14.200	14.260	14.252	1,106,300
2022-11-17	14.280	14.470	14.200	14.350	14.342	1,134,200
2022-11-16	14.150	14.470	14.150	14.270	14.262	1,456,500
2022-11-15	14.100	14.280	14.010	14.130	14.122	1,322,800
2022-11-14	14.040	14.340	13.830	14.170	14.162	1,853,300
2022-11-11	13.810	14.310	13.810	13.990	13.982	2,215,200
2022-11-10	13.590	13.820	13.510	13.760	13.752	925,360
2022-11-09	13.720	13.880	13.580	13.620	13.612	955,200
2022-11-08	13.610	13.770	13.300	13.720	13.712	1,662,300
2022-11-07	13.250	13.980	13.200	13.630	13.622	2,155,400
2022-11-04	13.100	13.300	13.090	13.250	13.242	836,600
2022-11-03	13.150	13.260	13.010	13.120	13.112	598,300
2022-11-02	13.040	13.500	13.040	13.160	13.152	774,893
2022-11-01	12.900	13.130	12.800	13.040	13.032	732,100
2022-10-31	12.720	13.010	12.680	12.900	12.893	579,500
2022-10-28	13.050	13.250	12.630	12.680	12.673	802,300
2022-10-27	12.900	13.350	12.900	13.190	13.182	832,960
2022-10-26	12.630	13.030	12.630	12.970	12.962	641,172
2022-10-25	12.840	13.090	12.590	12.610	12.603	1,321,900
2022-10-24	13.400	13.590	12.880	12.880	12.873	936,600
2022-10-21	13.130	13.600	13.130	13.400	13.392	974,043

← NewerPage 16 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.