Shanghai Longyun Advg & Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 17.420 | 17.450 | 17.140 | 17.220 | 17.210 | 2,903,820 |
| 2025-07-08 | 17.220 | 17.500 | 17.030 | 17.280 | 17.270 | 3,097,000 |
| 2025-07-07 | 16.880 | 17.200 | 16.870 | 17.180 | 17.170 | 3,023,300 |
| 2025-07-04 | 17.150 | 17.200 | 16.790 | 16.880 | 16.870 | 2,636,300 |
| 2025-07-03 | 17.040 | 17.190 | 16.950 | 17.150 | 17.140 | 3,162,500 |
| 2025-07-02 | 17.010 | 17.120 | 16.900 | 17.060 | 17.050 | 3,465,900 |
| 2025-07-01 | 17.200 | 17.350 | 16.890 | 17.010 | 17.000 | 6,403,400 |
| 2025-06-30 | 17.320 | 17.490 | 16.900 | 17.120 | 17.110 | 7,312,700 |
| 2025-06-27 | 16.700 | 17.300 | 16.700 | 17.260 | 17.250 | 4,755,400 |
| 2025-06-26 | 16.590 | 16.990 | 16.420 | 16.750 | 16.740 | 2,686,000 |
| 2025-06-25 | 16.700 | 16.740 | 16.310 | 16.560 | 16.550 | 2,830,000 |
| 2025-06-24 | 16.200 | 16.550 | 16.020 | 16.540 | 16.530 | 3,027,000 |
| 2025-06-23 | 15.480 | 15.970 | 15.450 | 15.950 | 15.941 | 2,777,300 |
| 2025-06-20 | 15.860 | 16.070 | 15.500 | 15.580 | 15.571 | 3,577,300 |
| 2025-06-19 | 16.340 | 16.430 | 15.910 | 16.000 | 15.991 | 2,876,300 |
| 2025-06-18 | 16.490 | 16.560 | 16.220 | 16.350 | 16.340 | 2,462,600 |
| 2025-06-17 | 16.820 | 16.860 | 16.410 | 16.560 | 16.550 | 2,757,400 |
| 2025-06-16 | 16.470 | 16.860 | 16.200 | 16.770 | 16.760 | 3,846,840 |
| 2025-06-13 | 16.960 | 17.100 | 16.350 | 16.420 | 16.410 | 4,752,700 |
| 2025-06-12 | 17.000 | 17.150 | 16.850 | 17.070 | 17.060 | 4,032,140 |
| 2025-06-11 | 16.900 | 17.480 | 16.700 | 16.850 | 16.840 | 4,903,100 |
| 2025-06-10 | 16.780 | 16.950 | 16.460 | 16.770 | 16.760 | 4,263,000 |
| 2025-06-09 | 16.500 | 16.890 | 16.420 | 16.790 | 16.780 | 3,748,500 |
| 2025-06-06 | 16.300 | 16.780 | 16.250 | 16.480 | 16.470 | 2,910,487 |
| 2025-06-05 | 16.370 | 16.460 | 16.160 | 16.370 | 16.360 | 3,147,000 |
| 2025-06-04 | 16.250 | 16.430 | 16.110 | 16.290 | 16.281 | 2,419,340 |
| 2025-06-03 | 15.880 | 16.320 | 15.820 | 16.170 | 16.161 | 3,629,340 |
| 2025-05-30 | 16.210 | 16.450 | 15.840 | 15.980 | 15.971 | 3,823,900 |
| 2025-05-29 | 15.860 | 16.130 | 15.690 | 16.110 | 16.101 | 2,834,570 |
| 2025-05-28 | 15.920 | 16.010 | 15.650 | 15.790 | 15.781 | 2,020,424 |
| 2025-05-27 | 15.880 | 16.060 | 15.680 | 15.880 | 15.871 | 2,406,700 |
| 2025-05-26 | 15.510 | 16.030 | 15.510 | 15.800 | 15.791 | 2,552,200 |
| 2025-05-23 | 15.800 | 15.950 | 15.450 | 15.520 | 15.511 | 3,216,500 |
| 2025-05-22 | 16.000 | 16.350 | 15.710 | 15.800 | 15.791 | 3,528,300 |
| 2025-05-21 | 16.210 | 16.310 | 15.940 | 16.130 | 16.121 | 3,764,300 |
| 2025-05-20 | 15.790 | 16.210 | 15.700 | 16.200 | 16.191 | 3,706,340 |
| 2025-05-19 | 15.610 | 15.850 | 15.450 | 15.780 | 15.771 | 2,724,500 |
| 2025-05-16 | 15.510 | 15.800 | 15.390 | 15.530 | 15.521 | 3,616,803 |
| 2025-05-15 | 15.350 | 15.700 | 15.290 | 15.490 | 15.481 | 2,925,400 |
| 2025-05-14 | 15.530 | 15.600 | 15.300 | 15.440 | 15.431 | 2,841,300 |
| 2025-05-13 | 15.680 | 15.850 | 15.430 | 15.450 | 15.441 | 3,227,900 |
| 2025-05-12 | 15.600 | 15.750 | 15.420 | 15.580 | 15.571 | 2,865,800 |
| 2025-05-09 | 15.830 | 15.850 | 15.510 | 15.550 | 15.541 | 2,299,200 |
| 2025-05-08 | 15.520 | 15.880 | 15.500 | 15.860 | 15.851 | 3,014,180 |
| 2025-05-07 | 15.640 | 15.750 | 15.380 | 15.530 | 15.521 | 3,466,200 |
| 2025-05-06 | 15.000 | 15.550 | 15.000 | 15.540 | 15.531 | 4,378,700 |
| 2025-04-30 | 14.980 | 15.200 | 14.960 | 14.990 | 14.981 | 4,156,920 |
| 2025-04-29 | 14.290 | 15.000 | 14.290 | 14.820 | 14.811 | 4,026,200 |
| 2025-04-28 | 14.640 | 14.790 | 14.220 | 14.440 | 14.432 | 3,949,500 |
| 2025-04-25 | 14.990 | 15.110 | 14.760 | 14.870 | 14.861 | 2,809,000 |
| 2025-04-24 | 15.220 | 15.240 | 14.700 | 14.880 | 14.871 | 3,209,500 |
| 2025-04-23 | 15.290 | 15.350 | 15.050 | 15.180 | 15.171 | 2,824,900 |
| 2025-04-22 | 15.260 | 15.460 | 15.050 | 15.280 | 15.271 | 4,043,200 |
| 2025-04-21 | 14.620 | 15.420 | 14.610 | 15.170 | 15.161 | 4,765,200 |
| 2025-04-18 | 14.500 | 14.830 | 14.400 | 14.700 | 14.691 | 3,295,120 |
| 2025-04-17 | 14.210 | 14.670 | 14.160 | 14.530 | 14.522 | 2,740,500 |
| 2025-04-16 | 14.750 | 14.990 | 14.140 | 14.420 | 14.412 | 3,956,415 |
| 2025-04-15 | 14.600 | 15.070 | 14.600 | 14.760 | 14.751 | 3,010,932 |
| 2025-04-14 | 14.390 | 14.910 | 14.310 | 14.670 | 14.661 | 3,433,720 |
| 2025-04-11 | 14.230 | 14.980 | 14.230 | 14.240 | 14.232 | 3,979,948 |
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.