Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.630	6.270	5.580	6.270	6.217	103,876,558
2023-04-26	5.810	5.880	5.430	5.700	5.651	105,930,197
2023-04-25	6.030	6.350	5.780	5.890	5.840	150,466,325
2023-04-24	5.460	6.010	5.300	6.010	5.959	126,741,973
2023-04-21	5.150	5.670	5.150	5.460	5.413	120,775,557
2023-04-20	4.880	5.340	4.880	5.250	5.205	102,663,643
2023-04-19	4.830	4.970	4.790	4.910	4.868	37,845,940
2023-04-18	5.080	5.080	4.820	4.850	4.809	56,355,692
2023-04-17	4.910	5.130	4.880	5.100	5.057	69,283,704
2023-04-14	4.830	4.950	4.750	4.920	4.878	43,796,366
2023-04-13	4.820	4.880	4.780	4.800	4.759	29,898,444
2023-04-12	4.730	4.830	4.720	4.820	4.779	32,543,932
2023-04-11	4.790	4.790	4.690	4.740	4.700	35,639,096
2023-04-10	4.860	4.950	4.720	4.750	4.710	65,131,845
2023-04-07	5.150	5.170	4.880	4.890	4.848	81,629,422
2023-04-06	5.280	5.350	5.150	5.180	5.136	77,531,127
2023-04-04	5.050	5.380	5.010	5.370	5.324	119,775,768
2023-04-03	5.060	5.110	4.960	5.070	5.027	57,736,435
2023-03-31	5.080	5.110	4.990	5.060	5.017	51,871,006
2023-03-30	5.040	5.090	5.000	5.040	4.997	48,893,682
2023-03-29	5.110	5.190	4.970	5.040	4.997	76,699,601
2023-03-28	5.240	5.350	5.150	5.160	5.116	90,887,243
2023-03-27	5.310	5.330	5.110	5.190	5.146	92,999,576
2023-03-24	5.470	5.550	5.240	5.330	5.285	117,176,205
2023-03-23	5.510	5.660	5.230	5.480	5.433	154,494,122
2023-03-22	5.880	6.010	5.760	5.760	5.711	146,079,382
2023-03-21	6.410	6.880	5.980	6.400	6.345	213,896,682
2023-03-20	6.260	6.630	6.150	6.280	6.226	255,461,282
2023-03-17	5.510	6.030	5.490	6.030	5.979	137,891,018
2023-03-16	5.130	5.590	5.000	5.480	5.433	143,960,602
2023-03-15	4.720	5.200	4.680	5.080	5.037	144,321,823
2023-03-14	4.600	4.960	4.600	4.730	4.690	105,198,435
2023-03-13	4.780	4.850	4.480	4.560	4.521	65,457,349
2023-03-10	4.570	4.720	4.440	4.660	4.620	61,854,096
2023-03-09	4.460	4.640	4.410	4.600	4.561	44,344,064
2023-03-08	4.470	4.490	4.400	4.490	4.452	25,820,668
2023-03-07	4.400	4.630	4.400	4.500	4.462	48,551,824
2023-03-06	4.520	4.540	4.390	4.410	4.372	36,454,649
2023-03-03	4.530	4.650	4.470	4.540	4.501	47,176,650
2023-03-02	4.440	4.600	4.430	4.460	4.422	42,499,124
2023-03-01	4.380	4.480	4.380	4.470	4.432	26,681,722
2023-02-28	4.370	4.440	4.340	4.430	4.392	24,449,504
2023-02-27	4.450	4.530	4.360	4.370	4.333	31,735,281
2023-02-24	4.500	4.550	4.400	4.450	4.412	40,770,177
2023-02-23	4.670	4.740	4.440	4.460	4.422	75,208,804
2023-02-22	4.580	4.600	4.430	4.540	4.501	98,594,671
2023-02-21	4.200	4.580	4.140	4.580	4.541	106,470,554
2023-02-20	4.020	4.180	4.020	4.160	4.125	34,380,509
2023-02-17	4.120	4.180	4.020	4.030	3.996	32,281,796
2023-02-16	4.090	4.310	4.080	4.120	4.085	43,349,479
2023-02-15	4.120	4.160	4.090	4.100	4.065	18,700,708
2023-02-14	4.240	4.250	4.110	4.150	4.115	28,161,380
2023-02-13	4.150	4.360	4.150	4.240	4.204	47,335,748
2023-02-10	4.120	4.190	4.100	4.140	4.105	24,944,219
2023-02-09	4.020	4.120	4.020	4.100	4.065	21,046,015
2023-02-08	4.140	4.160	4.060	4.080	4.045	28,060,923
2023-02-07	4.150	4.230	4.120	4.180	4.144	36,423,520
2023-02-06	4.060	4.220	4.030	4.130	4.095	38,483,440
2023-02-03	4.110	4.140	4.050	4.120	4.085	29,420,724
2023-02-02	4.190	4.200	4.080	4.090	4.055	45,242,400

← NewerPage 15 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.