Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	13.800	14.680	13.800	14.300	14.292	5,778,180
2025-04-09	13.100	13.880	12.000	13.640	13.632	5,739,000
2025-04-08	13.550	14.180	12.930	13.250	13.242	5,127,400
2025-04-07	14.700	14.700	13.890	13.890	13.882	2,650,700
2025-04-03	15.100	15.550	14.950	15.430	15.421	2,865,700
2025-04-02	15.200	15.540	15.120	15.250	15.241	2,475,540
2025-04-01	14.930	15.500	14.930	15.170	15.161	2,766,000
2025-03-31	15.070	15.080	14.630	14.930	14.921	3,194,400
2025-03-28	15.410	15.640	15.160	15.250	15.241	2,862,900
2025-03-27	15.550	15.880	15.200	15.580	15.571	3,232,400
2025-03-26	15.300	15.870	15.240	15.700	15.691	3,649,410
2025-03-25	15.300	15.390	14.930	15.370	15.361	4,325,240
2025-03-24	16.300	16.330	15.100	15.420	15.411	5,739,400
2025-03-21	16.520	16.630	16.150	16.300	16.291	3,656,500
2025-03-20	16.490	16.840	16.370	16.520	16.510	4,613,380
2025-03-19	16.680	16.840	16.470	16.570	16.560	3,507,008
2025-03-18	16.590	16.830	16.450	16.670	16.660	3,778,300
2025-03-17	16.600	16.730	16.400	16.620	16.610	3,589,700
2025-03-14	16.310	16.590	16.080	16.510	16.500	4,503,700
2025-03-13	16.710	16.740	15.990	16.290	16.281	4,144,800
2025-03-12	16.590	16.920	16.500	16.700	16.690	4,495,100
2025-03-11	16.330	16.630	16.180	16.510	16.500	3,595,700
2025-03-10	16.300	16.520	16.100	16.440	16.430	3,508,100
2025-03-07	16.430	16.720	16.200	16.290	16.281	4,007,800
2025-03-06	15.980	16.750	15.980	16.560	16.550	5,997,200
2025-03-05	15.940	16.090	15.610	15.990	15.981	3,795,800
2025-03-04	15.530	15.980	15.520	15.940	15.931	3,639,300
2025-03-03	15.500	15.820	15.420	15.680	15.671	4,137,640
2025-02-28	16.200	16.270	15.460	15.500	15.491	5,229,400
2025-02-27	16.500	16.770	16.020	16.280	16.271	6,058,100
2025-02-26	16.450	16.660	16.320	16.480	16.470	5,038,048
2025-02-25	16.680	16.820	16.330	16.500	16.490	5,733,820
2025-02-24	17.070	17.160	16.750	16.890	16.880	5,236,320
2025-02-21	17.180	17.280	16.810	16.960	16.950	6,970,900
2025-02-20	16.950	17.360	16.760	17.360	17.350	8,099,640
2025-02-19	16.620	17.150	16.450	17.140	17.130	5,499,740
2025-02-18	17.590	17.590	16.590	16.620	16.610	7,749,800
2025-02-17	17.450	17.680	17.220	17.580	17.570	7,213,303
2025-02-14	17.430	17.560	16.950	17.450	17.440	8,512,498
2025-02-13	17.880	17.880	17.350	17.530	17.520	9,650,900
2025-02-12	17.500	17.890	17.480	17.650	17.640	10,538,210
2025-02-11	17.560	18.240	17.510	17.580	17.570	16,990,381
2025-02-10	16.400	17.890	16.370	17.890	17.880	14,649,180
2025-02-07	16.510	16.610	16.020	16.260	16.251	12,512,170
2025-02-06	16.670	16.780	15.930	16.480	16.470	14,951,660
2025-02-05	16.600	16.800	15.760	16.350	16.340	22,228,971
2025-01-27	16.660	18.600	16.400	17.510	17.500	25,740,039
2025-01-24	15.600	16.910	15.210	16.910	16.900	17,111,449
2025-01-23	14.330	15.370	14.330	15.370	15.361	4,176,620
2025-01-22	14.290	14.290	13.760	13.970	13.962	4,673,100
2025-01-21	15.180	15.360	13.880	14.190	14.182	8,768,009
2025-01-20	15.220	15.650	14.890	15.170	15.161	6,767,900
2025-01-17	15.750	15.820	15.230	15.290	15.281	8,679,646
2025-01-16	15.660	16.160	15.380	15.910	15.901	13,908,620
2025-01-15	14.480	15.150	14.480	15.150	15.141	10,103,300
2025-01-14	13.530	14.290	13.530	14.290	14.282	5,164,600
2025-01-13	13.250	13.320	12.600	13.300	13.292	3,231,800
2025-01-10	14.040	14.160	13.150	13.220	13.212	3,412,385
2025-01-09	13.840	14.120	13.690	14.070	14.062	2,841,105
2025-01-08	13.990	14.170	13.400	13.840	13.832	3,932,185

← NewerPage 7 of 21 · 1,206 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.