Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	12.900	13.050	12.690	12.970	12.962	1,570,300
2022-01-14	13.200	13.210	12.550	12.550	12.543	2,352,100
2022-01-13	13.450	13.550	13.160	13.210	13.202	680,100
2022-01-12	13.290	13.580	13.200	13.450	13.442	1,209,603
2022-01-11	13.160	13.390	13.160	13.270	13.262	855,460
2022-01-10	13.230	13.230	13.080	13.160	13.152	525,980
2022-01-07	13.240	13.280	13.070	13.160	13.152	887,409
2022-01-06	12.910	13.400	12.880	13.220	13.212	1,485,260
2022-01-05	13.090	13.110	12.880	12.950	12.942	876,900
2022-01-04	12.800	13.140	12.720	12.980	12.972	1,114,240
2021-12-31	12.980	12.980	12.600	12.870	12.863	1,955,760
2021-12-30	13.040	13.200	12.850	13.120	13.112	1,643,420
2021-12-29	12.620	13.200	12.620	12.900	12.893	2,256,000
2021-12-28	12.520	12.840	12.430	12.660	12.653	1,694,720
2021-12-27	12.680	12.690	12.300	12.460	12.453	2,923,124
2021-12-24	13.250	13.350	12.890	12.890	12.883	3,674,544
2021-12-23	12.800	13.570	12.750	13.570	13.562	5,312,760
2021-12-22	13.560	13.560	12.680	12.920	12.912	4,385,907
2021-12-21	13.000	13.000	13.000	13.000	12.992	227,500
2021-12-20	12.180	12.380	12.100	12.380	12.373	889,884
2021-12-17	11.770	11.980	11.590	11.790	11.783	1,001,100
2021-12-16	11.510	11.870	11.510	11.770	11.763	1,345,240
2021-12-15	11.440	11.690	11.410	11.520	11.513	832,820
2021-12-14	11.270	11.630	11.220	11.440	11.433	1,067,240
2021-12-13	11.380	11.470	11.190	11.280	11.273	1,133,200
2021-12-10	11.450	11.470	11.290	11.400	11.393	759,040
2021-12-09	11.390	11.500	11.340	11.400	11.393	1,115,080
2021-12-08	11.620	11.730	11.420	11.450	11.443	1,211,480
2021-12-07	11.530	11.790	11.330	11.640	11.633	2,000,820
2021-12-06	11.370	11.790	11.250	11.520	11.513	1,601,566
2021-12-03	11.280	11.530	11.150	11.380	11.373	1,143,240
2021-12-02	11.170	11.330	11.110	11.200	11.194	1,226,215
2021-12-01	10.830	11.190	10.830	11.110	11.104	925,460
2021-11-30	10.750	10.940	10.730	10.890	10.884	846,026
2021-11-29	10.630	10.810	10.620	10.750	10.744	704,020
2021-11-26	10.900	10.920	10.760	10.770	10.764	871,860
2021-11-25	10.950	10.990	10.890	10.900	10.894	970,840
2021-11-24	11.000	11.020	10.920	10.950	10.944	810,940
2021-11-23	10.930	11.080	10.910	10.950	10.944	1,219,820
2021-11-22	11.010	11.030	10.860	10.920	10.914	846,560
2021-11-19	11.080	11.150	11.040	11.070	11.064	528,240
2021-11-18	11.150	11.190	11.080	11.090	11.084	609,600
2021-11-17	11.050	11.300	11.000	11.200	11.194	816,040
2021-11-16	11.170	11.240	11.000	11.050	11.044	796,400
2021-11-15	11.050	11.240	11.050	11.170	11.164	913,053
2021-11-12	11.140	11.250	11.080	11.200	11.194	1,109,280
2021-11-11	11.080	11.180	11.040	11.110	11.104	985,440
2021-11-10	10.750	11.100	10.720	11.070	11.064	1,592,720
2021-11-09	10.690	10.850	10.600	10.790	10.784	1,027,620
2021-11-08	10.410	10.640	10.380	10.620	10.614	625,340
2021-11-05	10.500	10.660	10.400	10.420	10.414	1,409,440
2021-11-04	10.150	10.700	10.150	10.600	10.594	2,037,975
2021-11-03	10.110	10.230	10.110	10.190	10.184	781,800
2021-11-02	10.200	10.380	10.090	10.140	10.134	1,213,300
2021-11-01	10.200	10.290	10.100	10.230	10.224	1,351,900
2021-10-29	10.130	10.290	9.900	10.250	10.244	1,811,760
2021-10-28	10.170	10.460	9.960	10.330	10.324	1,869,660
2021-10-27	10.590	10.590	10.060	10.200	10.194	2,352,840
2021-10-26	10.800	10.840	10.470	10.500	10.494	1,565,787
2021-10-25	10.800	10.880	10.750	10.780	10.774	621,620

← NewerPage 20 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.