Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.160 | 4.240 | 4.120 | 4.210 | 4.174 | 60,070,058 |
| 2023-01-31 | 4.230 | 4.260 | 4.100 | 4.140 | 4.105 | 51,851,896 |
| 2023-01-30 | 4.380 | 4.500 | 4.170 | 4.190 | 4.154 | 100,796,003 |
| 2023-01-20 | 3.900 | 4.240 | 3.860 | 4.240 | 4.204 | 82,441,727 |
| 2023-01-19 | 3.800 | 3.880 | 3.750 | 3.850 | 3.817 | 32,154,280 |
| 2023-01-18 | 3.830 | 3.830 | 3.740 | 3.780 | 3.748 | 25,857,137 |
| 2023-01-17 | 3.840 | 3.860 | 3.730 | 3.780 | 3.748 | 48,340,032 |
| 2023-01-16 | 3.950 | 4.000 | 3.850 | 3.900 | 3.867 | 58,295,256 |
| 2023-01-13 | 3.910 | 4.090 | 3.810 | 4.010 | 3.976 | 73,948,100 |
| 2023-01-12 | 3.980 | 3.980 | 3.800 | 3.860 | 3.827 | 66,330,588 |
| 2023-01-11 | 3.900 | 4.140 | 3.900 | 3.970 | 3.936 | 94,952,282 |
| 2023-01-10 | 3.880 | 4.040 | 3.820 | 3.840 | 3.807 | 75,092,329 |
| 2023-01-09 | 3.760 | 3.980 | 3.660 | 3.830 | 3.797 | 95,939,380 |
| 2023-01-06 | 3.950 | 4.010 | 3.690 | 3.720 | 3.688 | 108,381,497 |
| 2023-01-05 | 3.780 | 4.180 | 3.780 | 3.980 | 3.946 | 144,899,337 |
| 2023-01-04 | 3.690 | 4.000 | 3.660 | 3.800 | 3.768 | 130,813,380 |
| 2023-01-03 | 3.940 | 4.100 | 3.670 | 3.710 | 3.678 | 165,438,200 |
| 2022-12-30 | 3.460 | 3.750 | 3.460 | 3.750 | 3.718 | 133,804,770 |
| 2022-12-29 | 3.630 | 3.630 | 3.390 | 3.410 | 3.381 | 133,645,207 |
| 2022-12-28 | 3.630 | 3.630 | 3.570 | 3.630 | 3.599 | 75,438,681 |
| 2022-12-27 | 3.170 | 3.300 | 3.150 | 3.300 | 3.272 | 16,906,412 |
| 2022-12-26 | 3.000 | 3.050 | 2.980 | 3.000 | 2.974 | 7,039,456 |
| 2022-12-23 | 3.000 | 3.050 | 2.980 | 3.010 | 2.984 | 7,618,168 |
| 2022-12-22 | 3.070 | 3.120 | 3.010 | 3.020 | 2.994 | 8,743,605 |
| 2022-12-21 | 3.130 | 3.130 | 3.040 | 3.060 | 3.034 | 7,418,680 |
| 2022-12-20 | 3.080 | 3.150 | 3.050 | 3.120 | 3.093 | 8,295,993 |
| 2022-12-19 | 3.150 | 3.170 | 3.050 | 3.070 | 3.044 | 9,693,756 |
| 2022-12-16 | 3.160 | 3.200 | 3.130 | 3.170 | 3.143 | 7,651,710 |
| 2022-12-15 | 3.200 | 3.210 | 3.160 | 3.160 | 3.133 | 6,956,229 |
| 2022-12-14 | 3.260 | 3.270 | 3.170 | 3.190 | 3.163 | 9,173,480 |
| 2022-12-13 | 3.190 | 3.280 | 3.160 | 3.240 | 3.212 | 14,226,643 |
| 2022-12-12 | 3.200 | 3.220 | 3.170 | 3.180 | 3.153 | 9,207,320 |
| 2022-12-09 | 3.250 | 3.280 | 3.210 | 3.220 | 3.193 | 7,331,296 |
| 2022-12-08 | 3.250 | 3.270 | 3.200 | 3.240 | 3.212 | 8,646,078 |
| 2022-12-07 | 3.250 | 3.260 | 3.200 | 3.220 | 3.193 | 8,663,008 |
| 2022-12-06 | 3.310 | 3.320 | 3.240 | 3.260 | 3.232 | 11,561,476 |
| 2022-12-05 | 3.270 | 3.330 | 3.260 | 3.320 | 3.292 | 13,952,736 |
| 2022-12-02 | 3.240 | 3.270 | 3.170 | 3.270 | 3.242 | 13,675,668 |
| 2022-12-01 | 3.290 | 3.300 | 3.210 | 3.230 | 3.202 | 12,061,433 |
| 2022-11-30 | 3.280 | 3.300 | 3.240 | 3.260 | 3.232 | 9,898,468 |
| 2022-11-29 | 3.250 | 3.290 | 3.240 | 3.280 | 3.252 | 14,917,729 |
| 2022-11-28 | 3.200 | 3.250 | 3.160 | 3.220 | 3.193 | 11,662,266 |
| 2022-11-25 | 3.200 | 3.230 | 3.160 | 3.210 | 3.183 | 12,304,487 |
| 2022-11-24 | 3.200 | 3.250 | 3.150 | 3.180 | 3.153 | 13,260,984 |
| 2022-11-23 | 3.160 | 3.220 | 3.130 | 3.190 | 3.163 | 17,933,267 |
| 2022-11-22 | 3.090 | 3.200 | 3.050 | 3.130 | 3.103 | 13,347,481 |
| 2022-11-21 | 3.110 | 3.110 | 3.050 | 3.090 | 3.064 | 7,351,948 |
| 2022-11-18 | 3.160 | 3.180 | 3.100 | 3.110 | 3.084 | 7,931,782 |
| 2022-11-17 | 3.100 | 3.180 | 3.100 | 3.160 | 3.133 | 10,981,471 |
| 2022-11-16 | 3.130 | 3.140 | 3.100 | 3.110 | 3.084 | 7,913,503 |
| 2022-11-15 | 3.100 | 3.140 | 3.080 | 3.120 | 3.093 | 9,048,553 |
| 2022-11-14 | 3.120 | 3.160 | 3.090 | 3.110 | 3.084 | 8,955,692 |
| 2022-11-11 | 3.100 | 3.150 | 3.050 | 3.100 | 3.074 | 14,527,304 |
| 2022-11-10 | 3.020 | 3.060 | 2.980 | 3.050 | 3.024 | 9,398,958 |
| 2022-11-09 | 3.040 | 3.070 | 3.020 | 3.020 | 2.994 | 6,783,381 |
| 2022-11-08 | 3.010 | 3.050 | 2.980 | 3.040 | 3.014 | 9,923,564 |
| 2022-11-07 | 2.970 | 3.030 | 2.960 | 3.010 | 2.984 | 9,872,703 |
| 2022-11-04 | 2.970 | 2.980 | 2.940 | 2.960 | 2.935 | 8,953,482 |
| 2022-11-03 | 2.900 | 2.980 | 2.890 | 2.950 | 2.925 | 10,833,984 |
| 2022-11-02 | 2.910 | 2.950 | 2.900 | 2.940 | 2.915 | 8,589,660 |
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.