Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.330	4.420	4.320	4.330	4.330	22,205,792
2023-07-26	4.390	4.420	4.350	4.380	4.380	23,027,396
2023-07-25	4.270	4.400	4.260	4.380	4.380	34,281,404
2023-07-24	4.370	4.370	4.240	4.250	4.250	20,724,872
2023-07-21	4.300	4.350	4.250	4.330	4.330	23,729,184
2023-07-20	4.290	4.350	4.270	4.280	4.280	21,276,604
2023-07-19	4.260	4.290	4.250	4.290	4.290	12,058,788
2023-07-18	4.250	4.290	4.200	4.270	4.270	14,220,404
2023-07-17	4.220	4.300	4.130	4.240	4.240	19,123,040
2023-07-14	4.130	4.360	4.130	4.210	4.210	26,738,283
2023-07-13	4.080	4.150	4.080	4.140	4.140	12,481,216
2023-07-12	4.180	4.190	4.090	4.100	4.065	16,221,516
2023-07-11	4.210	4.220	4.150	4.180	4.144	12,099,801
2023-07-10	4.210	4.240	4.170	4.210	4.174	9,533,560
2023-07-07	4.190	4.250	4.180	4.190	4.154	11,222,952
2023-07-06	4.230	4.250	4.190	4.200	4.164	10,954,320
2023-07-05	4.260	4.310	4.210	4.230	4.194	12,532,100
2023-07-04	4.340	4.350	4.230	4.260	4.224	20,851,526
2023-07-03	4.250	4.400	4.230	4.350	4.313	33,284,726
2023-06-30	4.210	4.250	4.170	4.230	4.194	12,810,194
2023-06-29	4.170	4.250	4.150	4.210	4.174	14,840,422
2023-06-28	4.240	4.250	4.120	4.160	4.125	17,081,966
2023-06-27	4.070	4.260	4.070	4.230	4.194	25,388,480
2023-06-26	4.130	4.190	4.070	4.080	4.045	19,442,044
2023-06-21	4.290	4.310	4.190	4.190	4.154	19,765,490
2023-06-20	4.390	4.390	4.270	4.280	4.244	24,530,756
2023-06-19	4.470	4.480	4.360	4.370	4.333	25,200,916
2023-06-16	4.360	4.510	4.360	4.460	4.422	30,734,226
2023-06-15	4.400	4.410	4.340	4.380	4.343	21,924,136
2023-06-14	4.460	4.480	4.360	4.400	4.362	36,833,575
2023-06-13	4.700	4.750	4.400	4.470	4.432	69,535,400
2023-06-12	4.800	4.810	4.650	4.710	4.670	28,948,159
2023-06-09	4.980	5.000	4.780	4.820	4.779	34,028,081
2023-06-08	4.800	4.950	4.780	4.930	4.888	35,691,592
2023-06-07	4.720	4.840	4.700	4.820	4.779	23,167,781
2023-06-06	4.830	4.890	4.760	4.780	4.739	23,518,128
2023-06-05	4.880	4.900	4.790	4.830	4.789	24,744,096
2023-06-02	4.810	4.930	4.790	4.890	4.848	32,501,236
2023-06-01	4.760	4.830	4.660	4.780	4.739	23,470,239
2023-05-31	4.710	4.810	4.650	4.770	4.729	22,784,928
2023-05-30	4.630	4.760	4.570	4.730	4.690	26,034,404
2023-05-29	4.830	4.830	4.650	4.670	4.630	30,075,074
2023-05-26	4.750	4.840	4.750	4.790	4.749	22,673,801
2023-05-25	4.820	4.820	4.640	4.740	4.700	33,951,856
2023-05-24	5.080	5.080	4.730	4.790	4.749	52,430,041
2023-05-23	5.240	5.260	5.080	5.080	5.037	33,061,244
2023-05-22	5.080	5.260	5.040	5.240	5.195	39,987,753
2023-05-19	5.230	5.250	5.070	5.080	5.037	36,424,380
2023-05-18	5.160	5.290	5.100	5.260	5.215	39,922,658
2023-05-17	5.080	5.210	4.970	5.150	5.106	29,037,617
2023-05-16	5.350	5.360	5.060	5.090	5.047	58,605,735
2023-05-15	5.590	5.680	5.280	5.380	5.334	84,677,004
2023-05-12	5.380	5.480	5.220	5.230	5.185	41,974,884
2023-05-11	5.340	5.510	5.190	5.460	5.413	65,419,772
2023-05-10	5.500	5.500	5.200	5.350	5.304	75,682,057
2023-05-09	5.710	5.780	5.470	5.500	5.453	112,007,345
2023-05-08	6.070	6.270	5.770	5.820	5.770	107,438,840
2023-05-05	6.150	6.350	5.920	6.220	6.167	114,340,222
2023-05-04	6.350	6.540	6.120	6.230	6.177	131,443,592
2023-04-28	6.350	6.820	6.000	6.630	6.573	175,873,088

← NewerPage 14 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.