Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.130 | 3.150 | 3.080 | 3.090 | 3.090 | 12,687,864 |
| 2024-07-23 | 3.130 | 3.250 | 3.120 | 3.170 | 3.170 | 19,346,637 |
| 2024-07-22 | 3.120 | 3.170 | 3.080 | 3.150 | 3.150 | 11,463,020 |
| 2024-07-19 | 3.170 | 3.170 | 3.110 | 3.140 | 3.140 | 15,900,576 |
| 2024-07-18 | 3.060 | 3.360 | 3.010 | 3.190 | 3.190 | 28,700,640 |
| 2024-07-17 | 3.080 | 3.110 | 3.060 | 3.060 | 3.060 | 5,167,300 |
| 2024-07-16 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 4,885,548 |
| 2024-07-15 | 3.110 | 3.140 | 3.070 | 3.080 | 3.080 | 5,450,900 |
| 2024-07-12 | 3.080 | 3.160 | 3.080 | 3.120 | 3.120 | 7,463,628 |
| 2024-07-11 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 7,898,776 |
| 2024-07-10 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 6,757,964 |
| 2024-07-09 | 3.000 | 3.060 | 2.930 | 3.060 | 3.060 | 10,849,176 |
| 2024-07-08 | 3.040 | 3.070 | 3.020 | 3.020 | 3.020 | 6,823,884 |
| 2024-07-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-04 | 3.150 | 3.170 | 3.060 | 3.060 | 3.060 | 6,753,500 |
| 2024-07-03 | 3.170 | 3.190 | 3.140 | 3.150 | 3.150 | 5,448,724 |
| 2024-07-02 | 3.160 | 3.200 | 3.140 | 3.180 | 3.180 | 7,957,016 |
| 2024-07-01 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 8,540,568 |
| 2024-06-28 | 3.060 | 3.110 | 3.030 | 3.070 | 3.070 | 5,979,221 |
| 2024-06-27 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 6,130,712 |
| 2024-06-26 | 3.080 | 3.120 | 3.000 | 3.120 | 3.120 | 11,680,208 |
| 2024-06-25 | 3.050 | 3.120 | 3.050 | 3.080 | 3.080 | 7,591,066 |
| 2024-06-24 | 3.160 | 3.160 | 3.050 | 3.070 | 3.070 | 9,880,911 |
| 2024-06-21 | 3.140 | 3.200 | 3.120 | 3.190 | 3.190 | 5,564,792 |
| 2024-06-20 | 3.250 | 3.250 | 3.140 | 3.150 | 3.150 | 8,578,732 |
| 2024-06-19 | 3.210 | 3.260 | 3.200 | 3.240 | 3.240 | 8,673,409 |
| 2024-06-18 | 3.180 | 3.220 | 3.170 | 3.210 | 3.210 | 6,619,065 |
| 2024-06-17 | 3.230 | 3.250 | 3.180 | 3.180 | 3.180 | 9,440,486 |
| 2024-06-14 | 3.240 | 3.280 | 3.210 | 3.260 | 3.260 | 6,927,140 |
| 2024-06-13 | 3.310 | 3.310 | 3.220 | 3.230 | 3.230 | 8,540,036 |
| 2024-06-12 | 3.270 | 3.310 | 3.250 | 3.310 | 3.310 | 6,194,796 |
| 2024-06-11 | 3.300 | 3.300 | 3.230 | 3.270 | 3.270 | 8,143,525 |
| 2024-06-07 | 3.220 | 3.320 | 3.220 | 3.310 | 3.310 | 11,570,604 |
| 2024-06-06 | 3.340 | 3.370 | 3.200 | 3.220 | 3.220 | 15,607,844 |
| 2024-06-05 | 3.430 | 3.430 | 3.310 | 3.320 | 3.320 | 13,249,806 |
| 2024-06-04 | 3.470 | 3.490 | 3.380 | 3.430 | 3.430 | 18,027,408 |
| 2024-06-03 | 3.610 | 3.630 | 3.470 | 3.490 | 3.490 | 19,290,874 |
| 2024-05-31 | 3.590 | 3.630 | 3.580 | 3.620 | 3.620 | 8,774,916 |
| 2024-05-30 | 3.580 | 3.600 | 3.550 | 3.600 | 3.600 | 10,768,696 |
| 2024-05-29 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 10,677,912 |
| 2024-05-28 | 3.600 | 3.640 | 3.570 | 3.590 | 3.590 | 16,375,968 |
| 2024-05-27 | 3.710 | 3.740 | 3.580 | 3.640 | 3.640 | 30,497,840 |
| 2024-05-24 | 3.600 | 3.940 | 3.570 | 3.740 | 3.740 | 61,413,968 |
| 2024-05-23 | 3.660 | 3.690 | 3.570 | 3.590 | 3.590 | 18,180,059 |
| 2024-05-22 | 3.680 | 3.730 | 3.680 | 3.700 | 3.700 | 14,953,511 |
| 2024-05-21 | 3.800 | 3.810 | 3.680 | 3.700 | 3.700 | 25,969,356 |
| 2024-05-20 | 3.940 | 3.980 | 3.800 | 3.830 | 3.830 | 42,454,290 |
| 2024-05-17 | 3.920 | 3.940 | 3.800 | 3.880 | 3.880 | 49,132,117 |
| 2024-05-16 | 3.830 | 4.030 | 3.820 | 3.950 | 3.950 | 39,339,584 |
| 2024-05-15 | 4.050 | 4.050 | 3.660 | 3.910 | 3.910 | 47,281,952 |
| 2024-05-14 | 3.990 | 4.060 | 3.980 | 4.040 | 4.040 | 22,522,299 |
| 2024-05-13 | 4.030 | 4.040 | 3.950 | 4.000 | 4.000 | 16,686,661 |
| 2024-05-10 | 4.010 | 4.070 | 3.980 | 4.070 | 4.070 | 24,561,813 |
| 2024-05-09 | 4.020 | 4.090 | 4.000 | 4.030 | 4.030 | 25,020,404 |
| 2024-05-08 | 4.120 | 4.150 | 4.000 | 4.020 | 4.020 | 29,589,171 |
| 2024-05-07 | 4.110 | 4.120 | 4.000 | 4.090 | 4.090 | 26,403,954 |
| 2024-05-06 | 4.000 | 4.230 | 4.000 | 4.110 | 4.110 | 62,359,477 |
| 2024-04-30 | 3.880 | 3.990 | 3.870 | 3.950 | 3.950 | 29,734,468 |
| 2024-04-29 | 3.790 | 3.990 | 3.760 | 3.890 | 3.890 | 32,307,536 |
| 2024-04-26 | 3.760 | 3.820 | 3.730 | 3.790 | 3.790 | 13,451,586 |
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.