Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	13.760	14.140	13.600	14.070	14.062	1,755,100
2022-07-19	13.350	13.680	13.180	13.630	13.622	1,144,200
2022-07-18	12.700	13.430	12.630	13.330	13.322	1,885,640
2022-07-15	13.270	13.270	12.620	12.620	12.613	1,805,400
2022-07-14	13.360	13.360	13.210	13.270	13.262	611,600
2022-07-13	13.010	13.360	13.010	13.360	13.352	1,020,080
2022-07-12	13.300	13.330	13.050	13.050	13.042	948,840
2022-07-11	13.300	13.340	13.120	13.250	13.242	801,600
2022-07-08	13.180	13.290	13.060	13.250	13.242	766,300
2022-07-07	12.920	13.180	12.830	13.140	13.132	814,974
2022-07-06	13.040	13.040	12.730	12.880	12.873	1,115,700
2022-07-05	13.290	13.360	12.900	13.040	13.032	1,142,994
2022-07-04	13.300	13.350	13.160	13.290	13.282	971,840
2022-07-01	13.390	13.490	13.080	13.300	13.292	1,454,700
2022-06-30	13.350	13.530	13.290	13.410	13.402	1,655,680
2022-06-29	13.600	13.690	13.350	13.400	13.392	1,156,160
2022-06-28	13.240	13.720	13.100	13.530	13.522	1,640,094
2022-06-27	13.460	13.460	13.130	13.240	13.232	1,455,400
2022-06-24	13.170	13.500	13.060	13.340	13.332	1,462,480
2022-06-23	13.100	13.260	12.990	13.160	13.152	1,284,500
2022-06-22	13.160	13.400	12.940	13.100	13.092	1,871,340
2022-06-21	13.060	13.160	13.020	13.110	13.102	1,377,368
2022-06-20	13.180	13.300	13.040	13.060	13.052	1,616,140
2022-06-17	13.500	13.600	13.030	13.150	13.142	2,725,567
2022-06-16	13.370	13.670	13.320	13.540	13.532	1,901,000
2022-06-15	13.650	13.850	13.370	13.370	13.362	2,156,848
2022-06-14	13.820	13.990	13.500	13.650	13.642	2,188,157
2022-06-13	13.760	14.130	13.500	13.990	13.982	2,701,900
2022-06-10	13.520	14.400	13.470	13.950	13.942	4,533,899
2022-06-09	13.900	13.900	13.210	13.500	13.492	4,682,938
2022-06-08	13.800	14.300	13.600	13.930	13.922	4,840,915
2022-06-07	14.300	14.480	13.660	13.980	13.972	4,696,359
2022-06-06	14.010	14.580	13.400	14.300	14.292	6,226,247
2022-06-02	15.060	15.060	14.360	14.360	14.352	9,853,309
2022-06-01	14.600	15.950	14.550	15.950	15.941	13,321,870
2022-05-31	14.870	15.800	13.510	14.500	14.492	7,134,098
2022-05-27	14.660	14.880	14.200	14.740	14.731	3,170,303
2022-05-26	15.370	15.370	14.630	14.630	14.621	4,165,443
2022-05-25	14.880	15.430	14.600	15.400	15.391	3,815,078
2022-05-24	14.450	15.130	14.330	14.840	14.831	3,619,491
2022-05-23	14.180	14.630	14.110	14.500	14.492	3,050,809
2022-05-20	13.970	14.670	13.970	14.090	14.082	5,523,105
2022-05-19	13.400	14.060	13.210	13.970	13.962	1,980,609
2022-05-18	13.310	13.580	13.220	13.450	13.442	1,144,100
2022-05-17	12.860	13.500	12.840	13.350	13.342	2,051,620
2022-05-16	12.950	12.990	12.740	12.860	12.853	2,777,640
2022-05-13	12.990	13.460	12.900	13.400	13.392	1,482,029
2022-05-12	12.660	13.100	12.530	12.990	12.982	1,455,220
2022-05-11	12.550	12.960	12.550	12.630	12.623	1,314,300
2022-05-10	12.560	12.630	12.450	12.610	12.603	628,900
2022-05-09	12.100	12.640	12.100	12.610	12.603	719,380
2022-05-06	11.880	12.240	11.720	12.240	12.233	680,205
2022-05-05	11.900	12.400	11.900	12.120	12.113	659,000
2022-04-29	11.400	12.080	11.370	11.900	11.893	723,000
2022-04-28	11.020	11.580	11.020	11.500	11.493	1,407,840
2022-04-27	11.850	11.850	11.420	11.420	11.413	2,151,968
2022-04-26	12.080	12.190	11.470	12.020	12.013	1,055,777
2022-04-25	12.500	12.700	12.060	12.060	12.053	1,222,625
2022-04-22	12.140	12.740	12.140	12.690	12.683	828,440
2022-04-21	12.760	12.900	12.380	12.380	12.373	1,758,300

← NewerPage 18 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.