Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	13.210	13.880	13.150	13.840	13.832	4,553,980
2024-10-11	13.620	13.740	13.100	13.200	13.192	4,657,600
2024-10-10	13.940	14.230	13.260	13.630	13.622	7,394,480
2024-10-09	15.420	15.440	14.090	14.090	14.082	8,032,785
2024-10-08	16.300	16.340	14.590	15.650	15.641	11,039,940
2024-09-30	14.060	14.950	13.620	14.860	14.851	10,022,730
2024-09-27	13.330	13.600	13.010	13.600	13.592	4,323,900
2024-09-26	12.700	13.030	12.590	13.030	13.022	5,233,100
2024-09-25	12.330	12.940	12.250	12.670	12.663	5,260,600
2024-09-24	11.740	12.200	11.580	12.120	12.113	3,542,700
2024-09-23	11.750	11.890	11.590	11.640	11.633	2,068,599
2024-09-20	11.820	11.820	11.580	11.750	11.743	2,120,200
2024-09-19	11.560	11.780	11.260	11.730	11.723	2,958,000
2024-09-18	11.680	11.690	11.100	11.400	11.393	2,643,900
2024-09-13	11.840	11.930	11.580	11.580	11.573	2,595,000
2024-09-12	11.930	12.300	11.830	11.870	11.863	2,018,900
2024-09-11	12.150	12.150	11.900	11.990	11.983	1,964,200
2024-09-10	11.850	12.150	11.690	12.110	12.103	2,748,000
2024-09-09	11.730	12.020	11.630	11.830	11.823	2,073,700
2024-09-06	12.300	12.300	11.810	11.840	11.833	2,341,700
2024-09-05	12.000	12.340	11.950	12.310	12.303	2,746,400
2024-09-04	12.030	12.130	11.800	11.940	11.933	2,223,000
2024-09-03	12.030	12.260	11.880	12.060	12.053	1,885,500
2024-09-02	12.310	12.380	11.880	11.900	11.893	2,921,000
2024-08-30	11.620	12.430	11.620	12.150	12.143	4,065,100
2024-08-29	11.610	11.750	11.380	11.720	11.713	2,360,800
2024-08-28	11.510	11.660	11.220	11.590	11.583	2,237,100
2024-08-27	11.910	11.910	11.360	11.390	11.383	2,468,500
2024-08-26	11.510	11.910	11.430	11.810	11.803	2,555,700
2024-08-23	11.990	11.990	11.490	11.600	11.593	2,572,300
2024-08-22	12.410	12.460	11.830	11.890	11.883	3,204,645
2024-08-21	12.680	12.720	12.160	12.290	12.283	2,708,800
2024-08-20	12.700	12.980	12.420	12.550	12.543	3,343,200
2024-08-19	12.500	12.880	12.420	12.700	12.693	3,191,820
2024-08-16	13.030	13.210	12.700	12.710	12.703	3,180,100
2024-08-15	12.790	13.250	12.530	13.150	13.142	4,561,700
2024-08-14	12.520	12.850	12.490	12.730	12.723	2,761,100
2024-08-13	12.430	12.540	12.160	12.480	12.473	2,137,000
2024-08-12	12.730	12.810	12.330	12.490	12.483	2,738,700
2024-08-09	13.160	13.160	12.560	12.600	12.593	3,256,500
2024-08-08	12.850	13.150	12.580	13.030	13.022	4,009,000
2024-08-07	12.980	13.090	12.830	12.870	12.863	3,649,640
2024-08-06	12.530	13.400	12.510	13.080	13.072	5,448,820
2024-08-05	12.940	13.260	12.470	12.530	12.523	4,602,100
2024-08-02	12.740	13.160	12.700	12.740	12.733	3,889,900
2024-08-01	12.700	12.880	12.600	12.840	12.833	3,478,300
2024-07-31	12.350	12.870	12.320	12.790	12.783	3,819,400
2024-07-30	12.170	12.340	12.030	12.250	12.243	2,220,100
2024-07-29	11.900	12.240	11.730	12.220	12.213	2,627,600
2024-07-26	11.550	12.040	11.510	11.980	11.973	3,127,900
2024-07-25	11.410	11.750	11.270	11.560	11.553	2,379,500
2024-07-24	11.800	11.980	11.500	11.510	11.503	2,747,800
2024-07-23	12.300	12.420	11.910	11.920	11.913	2,366,500
2024-07-22	12.090	12.310	11.720	12.250	12.243	3,381,900
2024-07-19	11.770	12.150	11.660	12.020	12.013	2,895,400
2024-07-18	11.850	11.850	11.350	11.770	11.763	2,930,900
2024-07-17	11.960	12.220	11.850	11.860	11.853	2,529,800
2024-07-16	12.150	12.160	11.830	11.980	11.973	2,423,800
2024-07-15	12.650	12.650	12.010	12.100	12.093	2,713,500
2024-07-12	12.770	12.900	12.380	12.490	12.483	3,301,600

← NewerPage 9 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.