Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.220	4.250	3.920	4.000	4.000	34,195,962
2024-01-19	4.240	4.250	4.180	4.210	4.210	32,103,204
2024-01-18	4.300	4.350	4.180	4.290	4.290	64,427,744
2024-01-17	4.240	4.610	4.230	4.420	4.420	84,670,592
2024-01-16	4.400	4.440	4.210	4.260	4.260	53,615,728
2024-01-15	4.420	4.520	4.310	4.440	4.440	44,697,919
2024-01-12	4.460	4.580	4.420	4.420	4.420	55,520,044
2024-01-11	4.380	4.600	4.370	4.470	4.470	68,859,586
2024-01-10	4.690	4.840	4.500	4.510	4.510	97,323,445
2024-01-09	4.700	4.860	4.470	4.640	4.640	120,402,594
2024-01-08	4.370	4.670	4.340	4.570	4.570	98,474,688
2024-01-05	4.400	4.520	4.340	4.380	4.380	62,431,976
2024-01-04	4.200	4.450	4.180	4.380	4.380	54,243,956
2024-01-03	4.270	4.270	4.160	4.210	4.210	26,971,622
2024-01-02	4.270	4.330	4.250	4.280	4.280	21,651,460
2023-12-29	4.230	4.290	4.220	4.270	4.270	24,065,542
2023-12-28	4.210	4.300	4.130	4.260	4.260	35,519,320
2023-12-27	4.360	4.380	4.200	4.240	4.240	46,467,856
2023-12-26	4.240	4.500	4.200	4.420	4.420	60,077,264
2023-12-25	4.200	4.270	4.160	4.270	4.270	29,839,192
2023-12-22	4.340	4.410	4.190	4.220	4.220	44,889,328
2023-12-21	4.370	4.400	4.260	4.360	4.360	37,453,843
2023-12-20	4.480	4.530	4.350	4.410	4.410	49,889,160
2023-12-19	4.590	4.680	4.430	4.510	4.510	77,356,268
2023-12-18	4.490	4.900	4.430	4.640	4.640	120,781,374
2023-12-15	4.440	4.560	4.380	4.490	4.490	65,142,664
2023-12-14	4.360	4.510	4.330	4.440	4.440	51,758,813
2023-12-13	4.360	4.400	4.330	4.380	4.380	24,472,349
2023-12-12	4.270	4.370	4.260	4.370	4.370	27,746,614
2023-12-11	4.260	4.330	4.220	4.300	4.300	27,879,044
2023-12-08	4.410	4.420	4.260	4.270	4.270	38,406,680
2023-12-07	4.460	4.530	4.390	4.410	4.410	32,573,284
2023-12-06	4.460	4.520	4.350	4.460	4.460	50,915,520
2023-12-05	4.640	4.700	4.460	4.470	4.470	110,939,272
2023-12-04	4.180	4.580	4.170	4.580	4.580	72,353,990
2023-12-01	4.120	4.170	4.090	4.160	4.160	12,356,908
2023-11-30	4.110	4.150	4.100	4.120	4.120	11,361,108
2023-11-29	4.200	4.200	4.110	4.120	4.120	12,947,324
2023-11-28	4.190	4.190	4.150	4.190	4.190	10,295,260
2023-11-27	4.200	4.210	4.140	4.170	4.170	14,503,534
2023-11-24	4.250	4.270	4.170	4.190	4.190	18,523,333
2023-11-23	4.240	4.280	4.150	4.270	4.270	19,592,997
2023-11-22	4.260	4.310	4.230	4.240	4.240	19,536,143
2023-11-21	4.230	4.310	4.220	4.280	4.280	28,370,398
2023-11-20	4.260	4.270	4.220	4.240	4.240	15,395,371
2023-11-17	4.280	4.280	4.210	4.240	4.240	22,713,332
2023-11-16	4.290	4.300	4.260	4.270	4.270	22,946,530
2023-11-15	4.370	4.380	4.290	4.300	4.300	26,398,229
2023-11-14	4.370	4.390	4.310	4.330	4.330	24,411,356
2023-11-13	4.330	4.390	4.320	4.380	4.380	21,642,259
2023-11-10	4.370	4.430	4.300	4.320	4.320	31,187,026
2023-11-09	4.540	4.590	4.390	4.410	4.410	44,868,908
2023-11-08	4.570	4.600	4.500	4.530	4.530	62,848,695
2023-11-07	4.420	4.600	4.330	4.570	4.570	86,192,509
2023-11-06	4.270	4.480	4.270	4.420	4.420	61,635,973
2023-11-03	4.300	4.320	4.260	4.290	4.290	40,566,341
2023-11-02	4.340	4.400	4.270	4.330	4.330	60,643,861
2023-11-01	4.510	4.540	4.280	4.310	4.310	76,449,970
2023-10-31	4.550	4.680	4.480	4.510	4.510	91,881,669
2023-10-30	4.560	4.980	4.560	4.620	4.620	142,567,196

← NewerPage 12 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.