Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.620 | 3.760 | 3.520 | 3.540 | 3.540 | 87,763,409 |
| 2026-10-16 | 3.400 | 3.690 | 3.320 | 3.590 | 3.590 | 95,506,824 |
| 2026-10-15 | 3.400 | 3.440 | 3.320 | 3.350 | 3.350 | 50,357,869 |
| 2026-10-14 | 3.600 | 3.780 | 3.460 | 3.490 | 3.490 | 91,933,169 |
| 2026-10-13 | 3.300 | 3.650 | 3.270 | 3.650 | 3.650 | 69,554,947 |
| 2026-10-12 | 3.330 | 3.370 | 3.300 | 3.320 | 3.320 | 8,120,980 |
| 2026-10-09 | 3.290 | 3.340 | 3.250 | 3.330 | 3.330 | 9,530,680 |
| 2026-10-08 | 3.310 | 3.380 | 3.280 | 3.290 | 3.290 | 7,187,512 |
| 2026-09-30 | 3.310 | 3.330 | 3.260 | 3.320 | 3.320 | 10,674,828 |
| 2026-09-29 | 3.230 | 3.320 | 3.210 | 3.290 | 3.290 | 10,131,860 |
| 2026-09-28 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 8,466,680 |
| 2026-09-24 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 5,862,952 |
| 2026-09-23 | 3.270 | 3.310 | 3.240 | 3.260 | 3.260 | 7,671,236 |
| 2026-09-22 | 3.310 | 3.360 | 3.250 | 3.270 | 3.270 | 10,255,820 |
| 2026-09-21 | 3.260 | 3.330 | 3.250 | 3.320 | 3.320 | 8,874,452 |
| 2026-09-18 | 3.270 | 3.300 | 3.250 | 3.260 | 3.260 | 7,674,090 |
| 2026-09-17 | 3.240 | 3.290 | 3.200 | 3.280 | 3.280 | 6,685,360 |
| 2026-09-16 | 3.240 | 3.270 | 3.200 | 3.250 | 3.250 | 7,218,552 |
| 2026-09-15 | 3.330 | 3.330 | 3.230 | 3.240 | 3.240 | 8,437,043 |
| 2026-09-14 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 7,850,347 |
| 2026-09-11 | 3.390 | 3.390 | 3.310 | 3.330 | 3.330 | 9,091,537 |
| 2026-09-10 | 3.400 | 3.420 | 3.380 | 3.410 | 3.410 | 7,023,292 |
| 2026-09-09 | 3.420 | 3.430 | 3.390 | 3.420 | 3.420 | 8,662,356 |
| 2026-09-08 | 3.380 | 3.440 | 3.370 | 3.440 | 3.440 | 9,955,144 |
| 2026-09-07 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 7,160,340 |
| 2026-09-04 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 9,160,474 |
| 2026-09-03 | 3.400 | 3.430 | 3.350 | 3.350 | 3.350 | 8,848,569 |
| 2026-09-02 | 3.400 | 3.420 | 3.350 | 3.400 | 3.400 | 9,524,017 |
| 2026-09-01 | 3.370 | 3.440 | 3.340 | 3.410 | 3.410 | 11,620,321 |
| 2026-08-31 | 3.350 | 3.400 | 3.350 | 3.370 | 3.370 | 7,730,041 |
| 2026-08-28 | 3.340 | 3.390 | 3.320 | 3.370 | 3.370 | 8,598,708 |
| 2026-08-27 | 3.370 | 3.370 | 3.300 | 3.340 | 3.340 | 8,906,616 |
| 2026-08-26 | 3.330 | 3.380 | 3.330 | 3.370 | 3.370 | 9,251,968 |
| 2026-08-25 | 3.250 | 3.340 | 3.240 | 3.330 | 3.330 | 10,479,297 |
| 2026-08-24 | 3.270 | 3.280 | 3.220 | 3.270 | 3.270 | 11,579,006 |
| 2026-08-21 | 3.290 | 3.300 | 3.190 | 3.250 | 3.250 | 14,284,410 |
| 2026-08-20 | 3.240 | 3.310 | 3.230 | 3.300 | 3.300 | 8,306,776 |
| 2026-08-19 | 3.280 | 3.280 | 3.210 | 3.230 | 3.230 | 8,136,900 |
| 2026-08-18 | 3.300 | 3.320 | 3.270 | 3.280 | 3.280 | 7,219,793 |
| 2026-08-17 | 3.280 | 3.330 | 3.230 | 3.300 | 3.300 | 7,176,001 |
| 2026-08-14 | 3.300 | 3.310 | 3.240 | 3.280 | 3.280 | 8,544,660 |
| 2026-08-13 | 3.290 | 3.350 | 3.240 | 3.280 | 3.280 | 11,697,796 |
| 2026-08-12 | 3.240 | 3.300 | 3.230 | 3.300 | 3.300 | 8,122,205 |
| 2026-08-11 | 3.260 | 3.280 | 3.230 | 3.240 | 3.240 | 6,486,284 |
| 2026-08-10 | 3.200 | 3.280 | 3.180 | 3.260 | 3.260 | 11,348,176 |
| 2026-08-07 | 3.230 | 3.230 | 3.150 | 3.200 | 3.200 | 9,836,572 |
| 2026-08-06 | 3.230 | 3.250 | 3.180 | 3.240 | 3.240 | 8,269,626 |
| 2026-08-05 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 10,315,068 |
| 2026-08-04 | 3.290 | 3.310 | 3.250 | 3.270 | 3.270 | 9,758,025 |
| 2026-08-03 | 3.210 | 3.300 | 3.210 | 3.290 | 3.290 | 10,951,097 |
| 2026-07-31 | 3.180 | 3.220 | 3.160 | 3.210 | 3.210 | 9,435,587 |
| 2026-07-30 | 3.160 | 3.210 | 3.140 | 3.170 | 3.170 | 10,354,622 |
| 2026-07-29 | 3.120 | 3.200 | 3.120 | 3.170 | 3.170 | 8,891,804 |
| 2026-07-28 | 3.090 | 3.150 | 3.090 | 3.120 | 3.120 | 6,535,800 |
| 2026-07-27 | 3.060 | 3.140 | 3.060 | 3.110 | 3.110 | 7,207,064 |
| 2026-07-24 | 3.150 | 3.170 | 3.060 | 3.060 | 3.060 | 7,829,022 |
| 2026-07-23 | 3.070 | 3.170 | 3.060 | 3.160 | 3.160 | 11,054,452 |
| 2026-07-22 | 3.080 | 3.120 | 3.040 | 3.080 | 3.080 | 10,131,173 |
| 2026-07-21 | 3.140 | 3.160 | 3.050 | 3.080 | 3.080 | 14,236,696 |
| 2026-07-20 | 3.210 | 3.260 | 3.120 | 3.160 | 3.121 | 13,723,848 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0350 CNY |
| 2022-07-07 | 0.0350 CNY |
| 2020-12-03 | 0.0240 CNY |
| 2020-06-22 | 0.0300 CNY |
| 2019-07-29 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.