Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.780	13.100	12.450	12.550	12.550	2,356,380
2026-10-20	11.850	12.550	11.820	12.550	12.550	2,236,370
2026-10-19	12.060	12.060	11.620	11.750	11.750	1,416,000
2026-10-16	12.310	12.490	12.000	12.060	12.060	966,400
2026-10-15	12.500	12.660	12.220	12.280	12.280	924,900
2026-10-14	12.600	12.920	12.520	12.620	12.620	1,217,700
2026-10-13	12.490	12.650	12.180	12.600	12.600	1,073,440
2026-10-12	12.650	12.990	12.520	12.530	12.530	962,101
2026-10-09	12.520	12.690	12.210	12.580	12.580	1,452,300
2026-10-08	12.450	12.830	12.390	12.490	12.490	786,840
2026-09-30	12.530	12.530	12.330	12.450	12.450	466,700
2026-09-29	12.220	12.550	12.220	12.450	12.450	926,400
2026-09-28	12.510	12.580	12.040	12.260	12.260	1,554,767
2026-09-24	12.510	12.770	12.510	12.510	12.510	412,200
2026-09-23	12.720	12.720	12.560	12.620	12.620	667,300
2026-09-22	12.700	12.800	12.630	12.710	12.710	720,400
2026-09-21	12.560	12.750	12.380	12.700	12.700	885,740
2026-09-18	12.330	12.720	12.330	12.590	12.590	611,020
2026-09-17	12.410	12.470	12.240	12.400	12.400	835,600
2026-09-16	12.310	12.490	12.100	12.390	12.390	1,237,000
2026-09-15	12.630	12.660	12.220	12.360	12.360	2,526,000
2026-09-14	12.710	12.870	12.560	12.690	12.690	1,452,800
2026-09-11	12.970	13.050	12.480	12.890	12.890	2,383,060
2026-09-10	12.820	13.150	12.620	13.070	13.070	2,006,100
2026-09-09	12.820	13.000	12.710	12.800	12.800	1,259,123
2026-09-08	12.310	12.980	12.310	12.890	12.890	1,999,619
2026-09-07	12.300	12.630	12.280	12.390	12.390	1,162,400
2026-09-04	11.940	12.370	11.930	12.250	12.250	2,026,990
2026-09-03	12.200	12.270	11.920	11.920	11.920	1,017,200
2026-09-02	12.180	12.230	11.910	12.200	12.200	1,584,500
2026-09-01	12.230	12.470	12.080	12.200	12.200	1,213,600
2026-08-31	11.870	12.220	11.850	12.180	12.180	1,515,597
2026-08-28	11.650	12.100	11.630	11.860	11.860	1,239,667
2026-08-27	11.740	11.770	11.550	11.770	11.770	930,800
2026-08-26	11.460	11.800	11.420	11.770	11.770	1,794,600
2026-08-25	11.100	11.460	10.950	11.460	11.460	841,041
2026-08-24	11.240	11.280	10.980	11.100	11.100	773,600
2026-08-21	11.110	11.240	10.930	11.240	11.240	702,900
2026-08-20	10.860	11.220	10.860	11.160	11.160	958,700
2026-08-19	11.230	11.280	10.830	10.880	10.880	1,485,800
2026-08-18	11.450	11.480	11.330	11.330	11.330	806,000
2026-08-17	11.270	11.460	11.160	11.460	11.460	981,736
2026-08-14	11.250	11.440	11.080	11.260	11.260	912,800
2026-08-13	11.550	11.570	11.260	11.260	11.260	1,392,400
2026-08-12	11.320	11.590	11.320	11.530	11.530	978,000
2026-08-11	11.440	11.480	11.230	11.370	11.370	678,100
2026-08-10	11.100	11.460	10.950	11.440	11.440	931,000
2026-08-07	11.150	11.160	10.830	11.100	11.100	1,435,400
2026-08-06	10.980	11.190	10.970	11.080	11.080	1,324,700
2026-08-05	10.930	11.100	10.910	11.030	11.030	1,499,700
2026-08-04	10.800	11.060	10.800	10.980	10.980	1,792,611
2026-08-03	10.500	10.940	10.500	10.940	10.940	1,464,040
2026-07-31	10.300	10.550	10.210	10.500	10.500	1,454,500
2026-07-30	10.320	10.640	10.100	10.170	10.170	1,165,300
2026-07-29	10.380	10.730	10.270	10.380	10.380	1,182,401
2026-07-28	10.030	10.430	10.000	10.280	10.280	991,370
2026-07-27	9.880	10.180	9.850	10.110	10.110	1,034,112
2026-07-24	9.890	10.080	9.760	9.820	9.820	848,300
2026-07-23	9.550	10.180	9.480	10.080	10.080	1,336,099
2026-07-22	9.650	9.800	9.440	9.580	9.580	907,799

Page 1 of 1 · 60 trading days

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.