Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.820	9.860	9.210	9.670	9.670	1,977,000
2026-07-20	10.530	10.740	9.620	9.810	9.810	1,798,800
2026-07-17	10.850	11.090	10.450	10.590	10.590	1,788,621
2026-07-16	10.700	11.080	10.610	10.890	10.890	1,023,100
2026-07-15	10.650	10.840	10.580	10.720	10.720	1,344,020
2026-07-14	10.350	10.590	10.260	10.480	10.480	1,252,431
2026-07-13	10.960	10.980	10.310	10.390	10.390	1,272,100
2026-07-10	10.740	11.050	10.500	10.940	10.940	1,295,900
2026-07-09	10.730	11.050	10.560	10.750	10.750	1,115,501
2026-07-08	10.550	10.850	10.400	10.730	10.730	1,082,700
2026-07-07	11.450	11.490	10.650	10.650	10.650	1,756,000
2026-07-06	11.500	11.830	11.430	11.450	11.450	857,620
2026-07-03	11.380	11.610	11.140	11.490	11.490	1,250,700
2026-07-02	11.140	11.620	11.120	11.390	11.390	1,878,840
2026-07-01	10.400	11.110	10.400	11.110	11.110	1,966,900
2026-06-30	10.630	10.940	10.510	10.580	10.580	1,535,400
2026-06-29	10.490	10.610	10.110	10.450	10.450	1,336,560
2026-06-26	10.560	10.930	10.380	10.640	10.640	1,048,300
2026-06-25	11.040	11.100	10.520	10.760	10.760	1,588,430
2026-06-24	11.620	11.690	11.050	11.050	11.050	1,387,300
2026-06-23	11.210	11.710	11.210	11.630	11.630	1,449,900
2026-06-22	11.300	11.460	10.930	11.430	11.430	2,112,400
2026-06-18	11.720	11.880	11.440	11.500	11.500	1,181,003
2026-06-17	12.310	12.310	11.730	11.790	11.790	1,718,400
2026-06-16	12.110	12.400	11.770	12.350	12.350	2,050,100
2026-06-15	11.980	12.370	11.870	12.230	12.230	1,757,600
2026-06-12	12.050	12.060	11.800	11.970	11.970	1,112,400
2026-06-11	11.990	12.000	11.690	11.850	11.850	1,256,240
2026-06-10	12.410	12.700	11.850	12.020	12.020	1,895,620
2026-06-09	12.590	12.780	12.420	12.460	12.460	1,208,800
2026-06-08	12.640	12.910	12.330	12.540	12.540	1,064,200
2026-06-05	12.740	13.010	12.560	12.970	12.970	1,278,440
2026-06-04	13.050	13.070	12.510	12.740	12.740	1,641,400
2026-06-03	13.320	13.420	12.980	13.100	13.100	1,439,200
2026-06-02	13.520	13.610	13.200	13.340	13.340	1,869,200
2026-06-01	13.070	13.700	13.060	13.570	13.570	2,031,900
2026-05-29	13.320	13.540	13.000	13.060	13.060	2,373,940
2026-05-28	12.930	13.440	12.930	13.370	13.370	2,235,700
2026-05-27	13.210	13.210	12.800	13.000	13.000	2,059,000
2026-05-26	13.200	13.350	13.060	13.270	13.270	1,265,820
2026-05-25	13.490	13.500	13.230	13.420	13.420	1,578,181
2026-05-22	13.300	13.760	13.170	13.550	13.550	1,957,400
2026-05-21	13.890	13.950	13.200	13.230	13.230	2,942,700
2026-05-20	14.060	14.090	13.840	13.850	13.850	2,123,100
2026-05-19	14.010	14.230	13.950	14.160	14.160	2,293,418
2026-05-18	13.730	14.090	13.580	14.080	14.080	3,251,140
2026-05-15	14.180	14.250	13.610	13.780	13.780	4,157,180
2026-05-14	14.280	14.420	14.070	14.080	14.080	5,246,938
2026-05-13	14.180	14.360	14.180	14.230	14.230	4,296,738
2026-05-12	14.310	14.440	14.110	14.230	14.230	7,879,600
2026-05-11	14.150	14.450	14.100	14.310	14.310	12,377,700
2026-05-08	14.030	14.360	14.030	14.290	14.290	26,745,150
2026-05-07	14.770	14.770	14.770	14.770	14.770	370,600
2026-05-06	15.550	15.550	15.550	15.550	15.550	114,900
2026-04-30	16.370	16.370	16.370	16.370	16.370	58,400
2026-04-28	17.030	17.550	17.030	17.230	17.230	2,831,800
2026-04-27	16.910	17.380	16.540	17.300	17.300	2,999,420
2026-04-24	16.630	17.050	16.420	16.960	16.960	3,166,200
2026-04-23	16.800	16.870	16.500	16.750	16.750	2,282,820
2026-04-22	16.690	16.810	16.520	16.740	16.740	1,803,300

← NewerPage 2 of 21 · 1,205 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.