Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	13.350	13.350	12.920	13.030	13.022	1,853,500
2022-04-19	12.900	13.010	12.450	12.710	12.703	1,318,300
2022-04-18	13.550	13.550	13.010	13.010	13.002	2,217,320
2022-04-15	14.080	14.080	13.620	13.690	13.682	915,020
2022-04-14	14.100	14.210	14.000	14.150	14.142	789,203
2022-04-13	13.760	14.190	13.690	14.100	14.092	1,440,020
2022-04-12	13.650	13.920	13.500	13.900	13.892	776,060
2022-04-11	13.910	14.000	13.630	13.720	13.712	755,360
2022-04-08	13.910	14.090	13.720	14.000	13.992	983,700
2022-04-07	14.000	14.090	13.540	13.730	13.722	846,700
2022-04-06	13.820	14.150	13.710	14.000	13.992	968,960
2022-04-01	13.500	13.820	13.460	13.820	13.812	799,280
2022-03-31	13.590	13.680	13.460	13.520	13.512	757,060
2022-03-30	13.270	13.680	13.260	13.600	13.592	1,089,660
2022-03-29	13.780	13.780	13.070	13.300	13.292	1,990,320
2022-03-28	13.860	13.970	13.630	13.760	13.752	1,430,020
2022-03-25	13.960	14.240	13.830	13.950	13.942	1,250,800
2022-03-24	14.130	14.300	13.830	13.960	13.952	1,665,700
2022-03-23	14.800	14.800	14.060	14.350	14.342	3,958,740
2022-03-22	14.190	14.880	13.940	14.800	14.791	2,375,900
2022-03-21	14.250	14.450	14.040	14.200	14.192	1,706,260
2022-03-18	13.900	14.360	13.700	14.360	14.352	1,856,300
2022-03-17	14.380	14.420	13.760	13.920	13.912	3,076,556
2022-03-16	14.170	14.440	13.710	14.290	14.282	2,623,185
2022-03-15	14.520	15.070	14.030	14.160	14.152	2,954,500
2022-03-14	15.260	15.530	14.760	14.770	14.761	2,180,896
2022-03-11	15.340	15.840	15.020	15.540	15.531	2,765,413
2022-03-10	15.000	15.350	14.710	15.350	15.341	3,173,593
2022-03-09	14.510	15.000	13.900	14.730	14.721	4,248,700
2022-03-08	15.070	15.160	14.300	14.630	14.621	2,524,860
2022-03-07	14.690	15.440	14.620	15.010	15.001	2,933,940
2022-03-04	14.840	14.940	14.530	14.740	14.731	1,809,440
2022-03-03	14.880	14.990	14.500	14.830	14.821	3,734,663
2022-03-02	14.280	14.290	14.020	14.290	14.282	1,391,963
2022-03-01	13.310	13.650	13.250	13.610	13.602	731,540
2022-02-28	13.460	13.460	13.150	13.310	13.302	509,980
2022-02-25	13.160	13.480	13.160	13.460	13.452	610,620
2022-02-24	13.580	13.740	12.900	13.230	13.222	1,282,889
2022-02-23	13.600	13.970	13.510	13.510	13.502	1,597,343
2022-02-22	13.080	13.660	12.970	13.630	13.622	2,283,514
2022-02-21	12.830	13.130	12.790	13.010	13.002	806,500
2022-02-18	12.660	12.880	12.620	12.830	12.823	598,200
2022-02-17	12.720	12.850	12.690	12.700	12.693	313,120
2022-02-16	12.650	12.880	12.650	12.780	12.773	359,620
2022-02-15	12.660	12.840	12.560	12.700	12.693	406,940
2022-02-14	12.450	12.730	12.360	12.660	12.653	534,100
2022-02-11	12.820	12.820	12.530	12.580	12.573	471,580
2022-02-10	12.760	12.900	12.580	12.850	12.843	823,320
2022-02-09	12.800	12.860	12.720	12.790	12.783	580,500
2022-02-08	12.710	12.890	12.610	12.800	12.793	911,000
2022-02-07	12.350	12.740	12.350	12.650	12.643	892,060
2022-01-28	12.260	12.700	12.210	12.580	12.573	842,980
2022-01-27	12.440	12.640	12.170	12.280	12.273	909,803
2022-01-26	12.090	12.300	12.000	12.260	12.253	406,683
2022-01-25	12.360	12.680	11.890	12.060	12.053	655,540
2022-01-24	12.570	12.710	12.500	12.520	12.513	508,800
2022-01-21	12.450	12.650	12.220	12.560	12.553	816,420
2022-01-20	12.730	12.970	12.470	12.510	12.503	693,200
2022-01-19	12.930	12.930	12.720	12.780	12.773	520,040
2022-01-18	13.030	13.300	12.820	12.930	12.922	1,162,340

← NewerPage 19 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.