Shanghai Longyun Advg & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 13.370 | 13.990 | 13.370 | 13.980 | 13.972 | 3,443,700 |
| 2025-01-06 | 13.980 | 13.980 | 12.800 | 13.470 | 13.462 | 3,745,275 |
| 2025-01-03 | 14.790 | 15.000 | 13.610 | 13.810 | 13.802 | 5,683,400 |
| 2025-01-02 | 14.680 | 15.230 | 14.380 | 14.790 | 14.781 | 4,582,160 |
| 2024-12-31 | 15.310 | 15.560 | 14.680 | 14.680 | 14.671 | 4,014,718 |
| 2024-12-30 | 15.750 | 15.860 | 15.050 | 15.300 | 15.291 | 4,566,500 |
| 2024-12-27 | 15.350 | 16.390 | 15.320 | 15.880 | 15.871 | 6,593,600 |
| 2024-12-26 | 15.180 | 15.590 | 15.180 | 15.360 | 15.351 | 4,246,000 |
| 2024-12-25 | 15.770 | 15.860 | 14.880 | 15.230 | 15.221 | 6,716,920 |
| 2024-12-24 | 16.570 | 16.610 | 15.400 | 16.150 | 16.141 | 8,823,405 |
| 2024-12-23 | 18.480 | 18.580 | 16.570 | 16.570 | 16.560 | 8,666,685 |
| 2024-12-20 | 18.000 | 18.600 | 17.930 | 18.410 | 18.399 | 6,177,413 |
| 2024-12-19 | 17.900 | 18.220 | 17.300 | 18.150 | 18.139 | 8,224,100 |
| 2024-12-18 | 17.800 | 18.870 | 17.800 | 18.260 | 18.249 | 8,466,240 |
| 2024-12-17 | 20.000 | 20.120 | 18.350 | 18.350 | 18.339 | 11,882,160 |
| 2024-12-16 | 19.560 | 20.990 | 18.880 | 20.390 | 20.378 | 16,375,230 |
| 2024-12-13 | 19.010 | 20.700 | 18.940 | 19.670 | 19.659 | 16,854,600 |
| 2024-12-12 | 18.920 | 19.720 | 18.920 | 19.130 | 19.119 | 8,685,005 |
| 2024-12-11 | 18.740 | 19.310 | 18.730 | 19.020 | 19.009 | 8,097,640 |
| 2024-12-10 | 19.500 | 19.500 | 18.710 | 18.820 | 18.809 | 9,484,110 |
| 2024-12-09 | 19.200 | 19.390 | 18.600 | 18.750 | 18.739 | 10,321,840 |
| 2024-12-06 | 18.460 | 20.460 | 18.460 | 19.410 | 19.399 | 16,125,200 |
| 2024-12-05 | 17.900 | 18.780 | 17.740 | 18.610 | 18.599 | 9,508,700 |
| 2024-12-04 | 19.320 | 19.320 | 17.810 | 18.080 | 18.069 | 12,817,900 |
| 2024-12-03 | 19.900 | 20.370 | 19.200 | 19.320 | 19.309 | 15,628,080 |
| 2024-12-02 | 19.050 | 21.100 | 18.960 | 20.540 | 20.528 | 22,313,061 |
| 2024-11-29 | 19.740 | 21.480 | 19.560 | 19.830 | 19.818 | 29,915,859 |
| 2024-11-28 | 17.650 | 19.530 | 17.210 | 19.530 | 19.519 | 20,640,939 |
| 2024-11-27 | 17.700 | 17.850 | 16.830 | 17.750 | 17.740 | 14,326,580 |
| 2024-11-26 | 17.060 | 18.550 | 16.800 | 18.390 | 18.379 | 19,387,789 |
| 2024-11-25 | 17.280 | 18.000 | 16.900 | 17.260 | 17.250 | 17,338,010 |
| 2024-11-22 | 17.750 | 18.750 | 16.880 | 16.900 | 16.890 | 22,479,279 |
| 2024-11-21 | 17.990 | 17.990 | 16.800 | 17.330 | 17.320 | 24,453,699 |
| 2024-11-20 | 15.980 | 16.650 | 15.600 | 16.650 | 16.640 | 5,520,621 |
| 2024-11-19 | 14.940 | 15.180 | 14.520 | 15.140 | 15.131 | 5,273,820 |
| 2024-11-18 | 16.030 | 16.080 | 14.860 | 14.950 | 14.941 | 6,150,360 |
| 2024-11-15 | 16.000 | 16.490 | 15.900 | 15.910 | 15.901 | 6,128,299 |
| 2024-11-14 | 16.610 | 16.990 | 15.920 | 15.950 | 15.941 | 6,004,000 |
| 2024-11-13 | 16.600 | 17.170 | 16.440 | 16.820 | 16.810 | 7,682,700 |
| 2024-11-12 | 16.680 | 17.060 | 16.280 | 16.500 | 16.490 | 6,855,700 |
| 2024-11-11 | 16.030 | 16.760 | 15.860 | 16.720 | 16.710 | 7,551,925 |
| 2024-11-08 | 16.300 | 16.380 | 15.850 | 16.040 | 16.031 | 6,166,860 |
| 2024-11-07 | 15.720 | 16.420 | 15.500 | 16.240 | 16.231 | 7,168,920 |
| 2024-11-06 | 15.580 | 15.960 | 15.360 | 15.720 | 15.711 | 5,467,560 |
| 2024-11-05 | 15.500 | 15.650 | 15.300 | 15.490 | 15.481 | 5,441,897 |
| 2024-11-04 | 15.000 | 15.690 | 14.710 | 15.530 | 15.521 | 5,053,767 |
| 2024-11-01 | 15.950 | 16.340 | 15.050 | 15.090 | 15.081 | 7,499,656 |
| 2024-10-31 | 15.500 | 16.150 | 15.420 | 16.120 | 16.111 | 6,072,788 |
| 2024-10-30 | 15.740 | 15.950 | 15.400 | 15.660 | 15.651 | 5,693,460 |
| 2024-10-29 | 16.660 | 16.700 | 15.560 | 15.740 | 15.731 | 11,441,190 |
| 2024-10-28 | 15.500 | 16.880 | 15.490 | 16.700 | 16.690 | 12,859,690 |
| 2024-10-25 | 15.190 | 15.410 | 14.900 | 15.360 | 15.351 | 6,897,200 |
| 2024-10-24 | 15.000 | 15.380 | 14.360 | 14.820 | 14.811 | 8,774,120 |
| 2024-10-23 | 15.700 | 16.000 | 15.010 | 15.050 | 15.041 | 12,938,940 |
| 2024-10-22 | 14.370 | 15.260 | 14.370 | 14.960 | 14.951 | 8,845,655 |
| 2024-10-21 | 14.100 | 14.540 | 14.050 | 14.480 | 14.472 | 6,025,220 |
| 2024-10-18 | 14.080 | 14.430 | 13.810 | 14.140 | 14.132 | 6,352,740 |
| 2024-10-17 | 14.070 | 14.450 | 14.070 | 14.160 | 14.152 | 4,397,400 |
| 2024-10-16 | 14.010 | 14.290 | 13.690 | 14.110 | 14.102 | 4,349,500 |
| 2024-10-15 | 13.920 | 14.390 | 13.610 | 13.940 | 13.932 | 4,973,600 |
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.