Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-05	16.090	16.340	15.980	16.230	16.230	3,384,450
2025-12-31	15.840	16.210	15.730	16.090	16.090	2,653,940
2025-12-30	15.920	16.200	15.820	15.830	15.830	1,781,600
2025-12-29	16.010	16.120	15.820	16.050	16.050	1,843,801
2025-12-26	16.250	16.260	15.900	16.020	16.020	2,335,480
2025-12-25	16.220	16.270	16.000	16.180	16.180	2,058,900
2025-12-24	16.020	16.200	15.900	16.100	16.100	2,227,300
2025-12-23	16.130	16.130	15.780	16.050	16.050	2,316,464
2025-12-22	16.450	16.610	16.020	16.130	16.130	2,683,000
2025-12-19	15.800	16.340	15.800	16.270	16.270	2,369,950
2025-12-18	15.400	16.030	15.330	15.820	15.820	3,371,600
2025-12-17	15.430	15.580	15.080	15.460	15.460	3,040,120
2025-12-16	15.800	15.900	15.420	15.460	15.460	2,586,600
2025-12-15	15.700	15.990	15.460	15.810	15.810	2,801,740
2025-12-12	15.860	16.200	15.650	15.700	15.700	3,520,700
2025-12-11	16.500	16.540	15.870	15.900	15.900	3,219,380
2025-12-10	16.880	16.960	16.450	16.470	16.470	2,852,200
2025-12-09	17.020	17.120	16.820	16.880	16.880	2,647,260
2025-12-08	17.000	17.160	16.880	17.020	17.020	3,168,300
2025-12-05	16.580	16.870	16.230	16.860	16.860	3,233,800
2025-12-04	17.020	17.040	16.460	16.510	16.510	3,392,200
2025-12-03	17.480	17.490	16.930	17.040	17.040	3,129,380
2025-12-02	17.610	17.630	17.220	17.490	17.490	3,508,984
2025-12-01	18.020	18.020	17.520	17.610	17.610	3,218,300
2025-11-28	17.550	17.910	17.310	17.900	17.900	3,219,400
2025-11-27	17.730	17.830	17.500	17.550	17.550	2,314,600
2025-11-26	17.990	18.300	17.630	17.730	17.730	3,186,956
2025-11-25	17.840	18.240	17.750	18.010	18.010	3,523,580
2025-11-24	17.110	17.940	17.110	17.830	17.830	5,278,820
2025-11-21	17.560	18.090	16.720	17.020	17.020	4,815,400
2025-11-20	17.940	18.010	17.450	17.640	17.640	2,977,100
2025-11-19	18.510	18.510	17.570	17.920	17.920	3,713,660
2025-11-18	18.340	18.740	18.110	18.510	18.510	4,038,080
2025-11-17	18.440	18.440	18.030	18.250	18.250	2,153,500
2025-11-14	18.060	18.280	17.770	18.100	18.100	2,619,100
2025-11-13	17.890	18.180	17.840	18.060	18.060	1,995,400
2025-11-12	18.190	18.390	18.000	18.090	18.090	2,895,420
2025-11-11	18.000	18.260	17.870	18.190	18.190	2,586,380
2025-11-10	18.100	18.200	17.840	18.020	18.020	2,640,540
2025-11-07	17.860	18.000	17.700	17.840	17.840	1,745,120
2025-11-06	17.900	17.910	17.540	17.890	17.890	2,852,040
2025-11-05	17.910	17.920	17.480	17.860	17.860	3,786,400
2025-11-04	17.690	17.870	17.430	17.750	17.750	3,583,380
2025-11-03	17.060	17.670	17.060	17.590	17.590	4,455,500
2025-10-31	16.600	17.080	16.570	16.970	16.970	2,758,856
2025-10-30	17.040	17.070	16.600	16.600	16.600	3,552,300
2025-10-29	17.090	17.300	16.830	17.040	17.040	3,279,100
2025-10-28	17.480	17.560	17.200	17.390	17.390	1,596,940
2025-10-27	17.610	17.610	17.060	17.360	17.360	2,633,540
2025-10-24	17.290	17.460	17.110	17.400	17.400	3,093,540
2025-10-23	17.150	17.370	17.000	17.200	17.200	2,433,800
2025-10-22	16.940	17.230	16.810	17.150	17.150	2,525,100

← NewerPage 4 of 4 · 232 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.