Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.850	2.920	2.830	2.920	2.895	12,604,057
2022-10-31	2.750	2.860	2.750	2.820	2.796	13,521,768
2022-10-28	2.850	2.880	2.740	2.750	2.727	12,005,901
2022-10-27	2.840	2.880	2.840	2.860	2.836	7,372,216
2022-10-26	2.840	2.890	2.830	2.850	2.826	9,178,624
2022-10-25	2.830	2.870	2.800	2.830	2.806	7,280,508
2022-10-24	2.940	2.960	2.830	2.860	2.836	13,582,112
2022-10-21	2.940	2.990	2.930	2.950	2.925	11,212,480
2022-10-20	2.950	2.960	2.910	2.920	2.895	8,185,700
2022-10-19	2.960	2.970	2.920	2.930	2.905	8,486,176
2022-10-18	2.980	2.990	2.940	2.950	2.925	8,789,398
2022-10-17	2.920	2.990	2.910	2.970	2.945	9,480,272
2022-10-14	2.910	2.960	2.910	2.950	2.925	10,422,014
2022-10-13	2.900	2.940	2.880	2.900	2.875	9,108,748
2022-10-12	2.890	2.930	2.830	2.920	2.895	7,381,726
2022-10-11	2.880	2.890	2.820	2.880	2.855	6,601,328
2022-10-10	2.910	2.950	2.860	2.870	2.846	8,323,112
2022-09-30	2.900	2.930	2.870	2.900	2.875	7,258,504
2022-09-29	2.950	2.990	2.870	2.900	2.875	8,928,206
2022-09-28	3.020	3.040	2.920	2.930	2.905	9,185,704
2022-09-27	2.980	3.040	2.950	3.020	2.994	10,658,572
2022-09-26	3.060	3.100	2.970	2.980	2.955	15,421,224
2022-09-23	3.130	3.180	3.080	3.080	3.054	10,909,480
2022-09-22	3.180	3.240	3.110	3.130	3.103	13,994,480
2022-09-21	3.170	3.230	3.090	3.220	3.193	16,479,723
2022-09-20	3.220	3.260	3.150	3.160	3.133	15,743,729
2022-09-19	3.210	3.250	3.180	3.200	3.173	11,591,736
2022-09-16	3.380	3.390	3.250	3.250	3.222	13,497,751
2022-09-15	3.440	3.440	3.310	3.370	3.341	16,892,129
2022-09-14	3.370	3.450	3.350	3.400	3.371	22,884,868
2022-09-13	3.450	3.530	3.420	3.440	3.411	29,574,381
2022-09-09	3.450	3.550	3.450	3.470	3.440	34,692,729
2022-09-08	3.490	3.540	3.400	3.440	3.411	30,713,456
2022-09-07	3.420	3.480	3.370	3.470	3.440	36,873,372
2022-09-06	3.410	3.500	3.350	3.470	3.440	56,419,401
2022-09-05	3.260	3.580	3.220	3.440	3.411	74,997,689
2022-09-02	3.210	3.490	3.160	3.310	3.282	44,175,992
2022-09-01	3.180	3.240	3.170	3.190	3.163	19,398,676
2022-08-31	3.160	3.210	3.130	3.170	3.143	22,257,204
2022-08-30	3.140	3.160	3.100	3.140	3.113	7,393,180
2022-08-29	3.030	3.130	3.030	3.130	3.103	9,471,912
2022-08-26	3.140	3.140	3.070	3.080	3.054	6,355,740
2022-08-25	3.090	3.150	3.030	3.130	3.103	12,489,275
2022-08-24	3.130	3.140	3.050	3.070	3.044	9,353,980
2022-08-23	3.110	3.130	3.090	3.130	3.103	6,785,419
2022-08-22	3.100	3.140	3.090	3.120	3.093	7,217,633
2022-08-19	3.100	3.150	3.090	3.110	3.084	10,361,773
2022-08-18	3.130	3.140	3.080	3.090	3.064	9,094,951
2022-08-17	3.110	3.140	3.100	3.130	3.103	9,512,820
2022-08-16	3.090	3.150	3.070	3.120	3.093	11,683,208
2022-08-15	3.100	3.120	3.060	3.070	3.044	8,090,640
2022-08-12	3.040	3.130	3.030	3.120	3.093	14,823,992
2022-08-11	2.980	3.190	2.970	3.070	3.044	20,380,412
2022-08-10	2.970	2.970	2.930	2.950	2.925	5,699,027
2022-08-09	2.990	3.000	2.970	2.980	2.955	6,230,730
2022-08-08	2.990	3.020	2.950	3.000	2.974	7,843,544
2022-08-05	2.990	2.990	2.940	2.990	2.965	7,426,706
2022-08-04	2.950	2.990	2.900	2.970	2.945	8,923,877
2022-08-03	2.950	3.050	2.920	2.920	2.895	11,045,488
2022-08-02	3.110	3.130	2.910	2.960	2.935	19,325,188

← NewerPage 17 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.