Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.310	5.310	4.680	4.780	4.780	225,845,021
2023-10-26	4.590	4.830	4.500	4.830	4.830	111,741,030
2023-10-25	4.380	4.390	4.260	4.390	4.390	52,730,432
2023-10-24	3.870	3.990	3.860	3.990	3.990	30,222,774
2023-10-23	3.970	4.000	3.800	3.830	3.830	32,001,793
2023-10-20	3.970	4.080	3.950	3.990	3.990	25,969,156
2023-10-19	4.270	4.270	4.010	4.030	4.030	57,911,956
2023-10-18	4.310	4.360	4.260	4.360	4.360	33,933,928
2023-10-17	4.550	4.580	4.250	4.320	4.320	55,146,087
2023-10-16	4.430	4.640	4.430	4.520	4.520	45,337,388
2023-10-13	4.530	4.560	4.430	4.450	4.450	27,723,904
2023-10-12	4.550	4.630	4.470	4.570	4.570	27,968,012
2023-10-11	4.680	4.690	4.470	4.510	4.510	41,448,745
2023-10-10	4.790	4.830	4.560	4.670	4.670	53,170,745
2023-10-09	4.690	4.830	4.600	4.790	4.790	43,819,560
2023-09-28	4.680	4.730	4.590	4.720	4.720	41,861,375
2023-09-27	4.600	4.720	4.560	4.680	4.680	62,375,730
2023-09-26	4.260	4.700	4.260	4.570	4.570	86,513,997
2023-09-25	4.320	4.350	4.270	4.290	4.290	26,125,936
2023-09-22	4.370	4.420	4.250	4.350	4.350	45,599,181
2023-09-21	4.410	4.650	4.360	4.410	4.410	53,548,864
2023-09-20	4.830	4.870	4.480	4.480	4.480	100,814,642
2023-09-19	4.660	5.180	4.660	4.980	4.980	123,500,249
2023-09-18	4.500	4.790	4.490	4.710	4.710	73,410,030
2023-09-15	4.480	4.650	4.440	4.500	4.500	52,959,468
2023-09-14	4.430	4.540	4.360	4.480	4.480	40,449,636
2023-09-13	4.480	4.580	4.450	4.480	4.480	42,112,264
2023-09-12	4.350	4.680	4.300	4.560	4.560	65,145,032
2023-09-11	4.520	4.520	4.170	4.350	4.350	53,838,629
2023-09-08	4.530	4.540	4.310	4.510	4.510	43,904,669
2023-09-07	4.480	4.640	4.450	4.570	4.570	46,037,677
2023-09-06	4.560	4.600	4.420	4.480	4.480	39,784,576
2023-09-05	4.680	4.690	4.530	4.570	4.570	51,073,757
2023-09-04	4.440	4.740	4.390	4.700	4.700	86,440,106
2023-09-01	4.340	4.540	4.330	4.370	4.370	45,714,680
2023-08-31	4.240	4.340	4.220	4.320	4.320	26,950,723
2023-08-30	4.350	4.350	4.210	4.240	4.240	17,844,700
2023-08-29	4.150	4.300	4.130	4.300	4.300	23,235,984
2023-08-28	4.200	4.280	4.100	4.150	4.150	27,556,117
2023-08-25	3.980	4.100	3.930	4.020	4.020	16,626,668
2023-08-24	4.080	4.130	4.000	4.000	4.000	18,053,908
2023-08-23	4.210	4.210	4.080	4.080	4.080	17,344,380
2023-08-22	4.240	4.270	4.150	4.210	4.210	17,524,924
2023-08-21	4.220	4.320	4.220	4.240	4.240	13,038,940
2023-08-18	4.260	4.360	4.220	4.220	4.220	15,077,492
2023-08-17	4.180	4.310	4.150	4.300	4.300	19,187,968
2023-08-16	4.210	4.280	4.160	4.190	4.190	12,105,801
2023-08-15	4.280	4.280	4.180	4.230	4.230	13,977,192
2023-08-14	4.150	4.350	4.100	4.290	4.290	21,083,489
2023-08-11	4.370	4.410	4.200	4.210	4.210	27,118,249
2023-08-10	4.370	4.400	4.310	4.360	4.360	21,933,008
2023-08-09	4.590	4.600	4.350	4.380	4.380	34,257,800
2023-08-08	4.600	4.630	4.450	4.460	4.460	46,433,240
2023-08-07	4.520	4.940	4.500	4.630	4.630	69,613,296
2023-08-04	4.580	4.620	4.530	4.540	4.540	24,187,412
2023-08-03	4.600	4.600	4.490	4.550	4.550	26,658,016
2023-08-02	4.630	4.680	4.560	4.600	4.600	33,423,177
2023-08-01	4.520	4.700	4.480	4.630	4.630	68,662,437
2023-07-31	4.360	4.770	4.360	4.600	4.600	87,236,709
2023-07-28	4.330	4.360	4.260	4.340	4.340	18,705,440

← NewerPage 13 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.