Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.690	16.810	16.520	16.740	16.740	1,803,300
2026-04-21	16.730	16.970	16.620	16.820	16.820	2,037,600
2026-04-20	16.650	16.780	16.400	16.710	16.710	1,799,900
2026-04-17	16.900	16.980	16.480	16.560	16.560	1,950,300
2026-04-16	16.500	16.920	16.390	16.810	16.810	2,279,200
2026-04-15	16.730	16.790	16.410	16.420	16.420	1,868,100
2026-04-14	16.740	16.830	16.350	16.680	16.680	2,539,100
2026-04-13	16.780	16.780	16.420	16.720	16.720	2,235,180
2026-04-10	16.720	17.000	16.610	16.800	16.800	2,084,200
2026-04-09	17.090	17.170	16.560	16.590	16.590	2,459,400
2026-04-08	16.740	17.200	16.500	17.180	17.180	3,154,880
2026-04-07	15.960	16.480	15.710	16.350	16.350	3,497,492
2026-04-03	16.800	16.820	15.910	16.010	16.010	3,091,160
2026-04-02	17.250	17.300	16.520	16.800	16.800	2,871,800
2026-04-01	17.500	17.670	17.060	17.250	17.250	2,578,540
2026-03-31	17.500	17.840	17.200	17.250	17.250	2,476,060
2026-03-30	16.970	17.580	16.870	17.500	17.500	2,666,100
2026-03-27	17.090	17.340	16.880	17.220	17.220	2,543,888
2026-03-26	17.550	17.690	16.940	17.180	17.180	2,797,300
2026-03-25	17.100	17.620	17.100	17.490	17.490	3,531,700
2026-03-24	16.260	17.000	16.000	16.970	16.970	4,810,940
2026-03-23	16.870	16.900	15.810	15.960	15.960	4,793,498
2026-03-20	17.990	18.010	17.050	17.150	17.150	3,493,540
2026-03-19	18.120	18.250	17.700	17.820	17.820	3,322,000
2026-03-18	18.020	18.350	17.820	18.300	18.300	3,210,200
2026-03-17	18.380	18.430	17.810	17.880	17.880	3,112,800
2026-03-16	17.780	18.390	17.780	18.320	18.320	2,976,600
2026-03-13	18.060	18.450	17.860	17.950	17.950	2,754,000
2026-03-12	18.500	18.590	18.040	18.140	18.140	2,837,700
2026-03-11	18.750	18.780	18.340	18.500	18.500	3,204,520
2026-03-10	18.360	18.650	18.260	18.590	18.590	3,606,700
2026-03-09	17.980	18.110	17.570	18.060	18.060	3,930,160
2026-03-06	17.440	18.240	17.440	18.240	18.240	4,339,500
2026-03-05	17.360	17.840	17.340	17.530	17.530	3,749,000
2026-03-04	17.120	17.580	17.000	17.160	17.160	3,624,900
2026-03-03	17.920	18.060	17.390	17.400	17.400	4,532,840
2026-03-02	18.290	18.450	17.600	17.950	17.950	5,590,340
2026-02-27	18.700	18.910	18.510	18.590	18.590	4,256,700
2026-02-26	18.850	18.990	18.660	18.910	18.910	4,759,120
2026-02-25	19.290	19.300	18.840	18.920	18.920	7,206,743
2026-02-24	18.830	19.420	18.750	19.080	19.080	10,214,270
2026-02-13	20.000	20.290	19.240	19.250	19.250	18,097,961
2026-02-12	23.190	23.190	21.380	21.380	21.380	9,231,800
2026-02-11	23.760	23.760	23.760	23.760	23.760	1,181,600
2026-02-10	21.600	21.600	21.600	21.600	21.600	1,029,199
2026-02-09	19.640	19.640	19.640	19.640	19.640	1,709,260
2026-01-23	17.790	17.980	17.640	17.850	17.850	2,450,660
2026-01-22	17.710	17.860	17.420	17.770	17.770	2,627,500
2026-01-21	17.490	17.710	17.250	17.710	17.710	3,122,500
2026-01-20	17.550	18.000	17.360	17.530	17.530	3,696,600
2026-01-19	17.300	17.530	17.000	17.490	17.490	3,543,500
2026-01-16	17.550	17.660	17.020	17.290	17.290	3,482,660
2026-01-15	17.810	17.940	17.390	17.520	17.520	4,636,140
2026-01-14	17.760	18.450	17.610	18.020	18.020	7,773,422
2026-01-13	17.800	18.050	17.000	17.710	17.710	6,752,302
2026-01-12	17.250	17.900	17.250	17.650	17.650	7,446,460
2026-01-09	16.190	17.570	16.190	16.920	16.920	6,696,880
2026-01-08	15.950	16.320	15.820	16.200	16.200	2,892,420
2026-01-07	16.080	16.380	15.870	15.980	15.980	2,503,900
2026-01-06	16.260	16.400	16.010	16.080	16.080	2,931,900

← NewerPage 3 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.