Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.630 | 3.740 | 3.630 | 3.720 | 3.720 | 12,106,680 |
| 2024-04-24 | 3.590 | 3.680 | 3.570 | 3.660 | 3.660 | 10,444,180 |
| 2024-04-23 | 3.500 | 3.650 | 3.490 | 3.600 | 3.600 | 13,770,108 |
| 2024-04-22 | 3.580 | 3.620 | 3.500 | 3.500 | 3.500 | 10,357,484 |
| 2024-04-19 | 3.580 | 3.620 | 3.550 | 3.570 | 3.570 | 8,333,776 |
| 2024-04-18 | 3.650 | 3.670 | 3.580 | 3.590 | 3.590 | 10,941,560 |
| 2024-04-17 | 3.470 | 3.660 | 3.460 | 3.660 | 3.660 | 15,525,849 |
| 2024-04-16 | 3.660 | 3.660 | 3.420 | 3.430 | 3.430 | 20,339,416 |
| 2024-04-15 | 3.710 | 3.790 | 3.600 | 3.680 | 3.680 | 17,067,793 |
| 2024-04-12 | 3.830 | 3.830 | 3.710 | 3.730 | 3.730 | 12,617,389 |
| 2024-04-11 | 3.800 | 3.850 | 3.760 | 3.810 | 3.810 | 11,978,076 |
| 2024-04-10 | 3.910 | 3.920 | 3.780 | 3.810 | 3.810 | 16,537,737 |
| 2024-04-09 | 3.900 | 3.970 | 3.860 | 3.930 | 3.930 | 15,978,376 |
| 2024-04-08 | 3.910 | 3.970 | 3.830 | 3.910 | 3.910 | 24,658,538 |
| 2024-04-03 | 3.920 | 3.930 | 3.830 | 3.880 | 3.880 | 13,340,690 |
| 2024-04-02 | 3.920 | 3.970 | 3.900 | 3.930 | 3.930 | 16,625,176 |
| 2024-04-01 | 3.780 | 3.950 | 3.770 | 3.930 | 3.930 | 27,404,568 |
| 2024-03-29 | 3.700 | 3.870 | 3.690 | 3.770 | 3.770 | 14,304,682 |
| 2024-03-28 | 3.660 | 3.750 | 3.650 | 3.710 | 3.710 | 13,398,264 |
| 2024-03-27 | 3.810 | 3.810 | 3.660 | 3.660 | 3.660 | 17,214,168 |
| 2024-03-26 | 3.880 | 3.910 | 3.740 | 3.820 | 3.820 | 23,242,073 |
| 2024-03-25 | 3.890 | 4.050 | 3.870 | 3.880 | 3.880 | 34,479,553 |
| 2024-03-22 | 3.860 | 3.970 | 3.820 | 3.910 | 3.910 | 34,532,444 |
| 2024-03-21 | 3.890 | 3.900 | 3.830 | 3.870 | 3.870 | 12,672,821 |
| 2024-03-20 | 3.860 | 3.910 | 3.840 | 3.880 | 3.880 | 15,983,884 |
| 2024-03-19 | 3.880 | 3.900 | 3.830 | 3.840 | 3.840 | 14,992,738 |
| 2024-03-18 | 3.850 | 3.900 | 3.850 | 3.890 | 3.890 | 18,462,220 |
| 2024-03-15 | 3.810 | 3.860 | 3.750 | 3.860 | 3.860 | 18,848,023 |
| 2024-03-14 | 3.810 | 3.880 | 3.800 | 3.820 | 3.820 | 20,515,428 |
| 2024-03-13 | 3.860 | 3.880 | 3.810 | 3.830 | 3.830 | 16,927,060 |
| 2024-03-12 | 3.820 | 3.890 | 3.750 | 3.880 | 3.880 | 30,683,289 |
| 2024-03-11 | 3.670 | 3.820 | 3.650 | 3.820 | 3.820 | 27,833,218 |
| 2024-03-08 | 3.660 | 3.700 | 3.620 | 3.680 | 3.680 | 14,184,245 |
| 2024-03-07 | 3.710 | 3.740 | 3.660 | 3.660 | 3.660 | 19,232,116 |
| 2024-03-06 | 3.730 | 3.750 | 3.680 | 3.710 | 3.710 | 17,925,332 |
| 2024-03-05 | 3.730 | 3.850 | 3.680 | 3.780 | 3.780 | 27,445,793 |
| 2024-03-04 | 3.820 | 3.840 | 3.730 | 3.770 | 3.770 | 26,006,010 |
| 2024-03-01 | 3.690 | 3.930 | 3.690 | 3.850 | 3.850 | 50,929,892 |
| 2024-02-29 | 3.560 | 3.700 | 3.530 | 3.700 | 3.700 | 22,606,474 |
| 2024-02-28 | 3.810 | 3.880 | 3.580 | 3.600 | 3.600 | 33,704,991 |
| 2024-02-27 | 3.710 | 3.800 | 3.700 | 3.800 | 3.800 | 19,781,072 |
| 2024-02-26 | 3.760 | 3.800 | 3.710 | 3.740 | 3.740 | 22,567,963 |
| 2024-02-23 | 3.720 | 3.770 | 3.690 | 3.770 | 3.770 | 20,729,120 |
| 2024-02-22 | 3.660 | 3.730 | 3.620 | 3.720 | 3.720 | 22,151,918 |
| 2024-02-21 | 3.550 | 3.960 | 3.530 | 3.680 | 3.680 | 35,319,310 |
| 2024-02-20 | 3.560 | 3.640 | 3.460 | 3.610 | 3.610 | 18,886,860 |
| 2024-02-19 | 3.530 | 3.630 | 3.510 | 3.570 | 3.570 | 19,139,856 |
| 2024-02-08 | 3.330 | 3.500 | 3.310 | 3.490 | 3.490 | 20,262,565 |
| 2024-02-07 | 3.260 | 3.370 | 3.210 | 3.260 | 3.260 | 19,019,360 |
| 2024-02-06 | 3.100 | 3.400 | 2.910 | 3.290 | 3.290 | 26,215,408 |
| 2024-02-05 | 3.480 | 3.480 | 3.170 | 3.170 | 3.170 | 25,203,456 |
| 2024-02-02 | 3.670 | 3.760 | 3.370 | 3.510 | 3.510 | 26,510,648 |
| 2024-02-01 | 3.760 | 3.770 | 3.620 | 3.680 | 3.680 | 21,549,896 |
| 2024-01-31 | 3.930 | 3.970 | 3.760 | 3.780 | 3.780 | 22,687,593 |
| 2024-01-30 | 4.030 | 4.080 | 3.940 | 3.950 | 3.950 | 17,434,917 |
| 2024-01-29 | 4.150 | 4.190 | 4.070 | 4.080 | 4.080 | 24,299,041 |
| 2024-01-26 | 4.150 | 4.340 | 4.110 | 4.180 | 4.180 | 33,029,036 |
| 2024-01-25 | 4.000 | 4.140 | 3.980 | 4.140 | 4.140 | 29,276,210 |
| 2024-01-24 | 3.970 | 4.030 | 3.860 | 4.020 | 4.020 | 26,037,965 |
| 2024-01-23 | 3.980 | 4.020 | 3.720 | 3.960 | 3.960 | 26,781,555 |
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.