Shanghai Longyun Advg & Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	16.910	16.910	16.480	16.540	16.540	2,071,800
2025-09-30	17.020	17.150	16.890	16.910	16.910	1,686,440
2025-09-29	16.750	17.020	16.350	16.940	16.940	2,030,280
2025-09-26	16.900	16.940	16.500	16.750	16.750	1,918,210
2025-09-25	16.750	17.100	16.610	16.810	16.810	2,830,303
2025-09-24	16.100	16.880	15.900	16.730	16.730	3,577,340
2025-09-23	16.630	16.630	15.600	16.140	16.140	3,666,187
2025-09-22	16.690	16.810	16.290	16.570	16.570	2,366,520
2025-09-19	16.970	17.030	16.500	16.700	16.700	2,711,700
2025-09-18	17.500	17.500	16.750	16.880	16.880	3,382,663
2025-09-17	17.500	17.550	17.320	17.390	17.390	1,730,704
2025-09-16	17.240	17.530	17.150	17.470	17.470	2,227,280
2025-09-15	17.400	17.400	17.060	17.150	17.150	1,872,500
2025-09-12	17.420	17.580	17.170	17.320	17.320	2,005,583
2025-09-11	17.500	17.500	16.980	17.460	17.460	2,396,808
2025-09-10	17.290	17.660	17.180	17.460	17.460	3,002,988
2025-09-09	17.360	17.470	17.080	17.290	17.290	2,600,900
2025-09-08	17.100	17.350	16.820	17.320	17.320	2,846,352
2025-09-05	16.970	17.100	16.500	17.030	17.030	2,856,060
2025-09-04	16.620	17.200	16.380	16.810	16.810	3,682,640
2025-09-03	17.180	17.270	16.490	16.620	16.620	2,617,880
2025-09-02	17.110	17.240	16.560	17.080	17.080	3,377,830
2025-09-01	16.860	17.360	16.780	17.130	17.130	3,827,880
2025-08-29	16.980	17.150	16.690	16.860	16.860	3,769,240
2025-08-28	17.600	17.790	16.400	17.120	17.120	6,050,539
2025-08-27	18.310	18.400	17.500	17.500	17.500	5,349,350
2025-08-26	18.110	18.440	17.910	18.230	18.230	3,981,199
2025-08-25	18.150	18.200	17.880	18.140	18.140	5,016,890
2025-08-22	18.280	18.350	17.960	18.180	18.180	3,152,300
2025-08-21	18.240	18.380	18.060	18.280	18.280	2,994,000
2025-08-20	18.180	18.270	17.880	18.260	18.260	2,988,890
2025-08-19	18.040	18.200	17.710	18.180	18.180	3,178,818
2025-08-18	17.560	18.300	17.450	17.870	17.870	4,421,960
2025-08-15	17.300	17.560	17.250	17.560	17.560	2,524,130
2025-08-14	17.920	17.920	17.220	17.250	17.250	3,300,220
2025-08-13	17.960	18.030	17.770	17.800	17.800	2,286,260
2025-08-12	17.980	18.050	17.750	17.880	17.880	1,919,500
2025-08-11	17.970	18.010	17.800	17.960	17.960	2,397,420
2025-08-08	17.870	17.890	17.520	17.800	17.800	2,267,420
2025-08-07	17.880	17.960	17.670	17.780	17.780	2,221,800
2025-08-06	18.050	18.100	17.740	17.900	17.900	2,322,400
2025-08-05	17.650	18.120	17.630	17.930	17.930	4,120,600
2025-08-04	17.700	17.770	17.300	17.600	17.600	2,873,000
2025-08-01	17.400	17.670	17.210	17.650	17.650	4,243,999
2025-07-31	17.320	17.620	17.180	17.280	17.280	3,725,500
2025-07-30	17.500	17.680	17.260	17.410	17.410	2,488,200
2025-07-29	17.550	17.690	17.220	17.400	17.400	2,857,100
2025-07-28	17.450	17.570	17.250	17.540	17.540	3,188,600
2025-07-25	17.500	17.560	17.160	17.360	17.360	3,323,200
2025-07-24	17.000	17.380	16.920	17.320	17.320	3,626,280
2025-07-23	17.310	17.320	16.980	17.000	17.000	2,717,000
2025-07-22	17.260	17.670	17.100	17.230	17.230	4,234,000
2025-07-21	17.140	17.260	17.060	17.180	17.180	2,708,700
2025-07-18	17.120	17.240	16.910	17.060	17.060	2,461,100
2025-07-17	17.110	17.130	16.910	17.030	17.030	2,754,500
2025-07-16	16.670	17.220	16.670	17.040	17.040	4,386,300
2025-07-15	16.970	16.990	16.200	16.710	16.710	4,273,099
2025-07-14	17.120	17.190	16.970	17.140	17.140	1,879,800
2025-07-11	17.200	17.230	16.810	17.120	17.120	2,659,300
2025-07-10	17.220	17.360	16.980	17.110	17.100	3,247,880

← NewerPage 5 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.