Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.170 | 3.180 | 3.110 | 3.120 | 3.093 | 12,333,804 |
| 2022-07-29 | 3.210 | 3.230 | 3.170 | 3.180 | 3.153 | 9,437,944 |
| 2022-07-28 | 3.230 | 3.240 | 3.210 | 3.210 | 3.183 | 7,674,682 |
| 2022-07-27 | 3.220 | 3.260 | 3.200 | 3.210 | 3.183 | 8,652,276 |
| 2022-07-26 | 3.200 | 3.250 | 3.160 | 3.250 | 3.222 | 10,760,852 |
| 2022-07-25 | 3.240 | 3.270 | 3.190 | 3.200 | 3.173 | 11,705,860 |
| 2022-07-22 | 3.250 | 3.290 | 3.220 | 3.260 | 3.232 | 13,476,378 |
| 2022-07-21 | 3.310 | 3.310 | 3.250 | 3.270 | 3.242 | 14,748,812 |
| 2022-07-20 | 3.360 | 3.360 | 3.300 | 3.320 | 3.292 | 10,615,186 |
| 2022-07-19 | 3.370 | 3.380 | 3.290 | 3.330 | 3.302 | 14,822,852 |
| 2022-07-18 | 3.240 | 3.370 | 3.240 | 3.360 | 3.331 | 25,097,892 |
| 2022-07-15 | 3.370 | 3.390 | 3.230 | 3.240 | 3.212 | 26,707,652 |
| 2022-07-14 | 3.470 | 3.480 | 3.370 | 3.390 | 3.361 | 29,377,064 |
| 2022-07-13 | 3.450 | 3.550 | 3.420 | 3.500 | 3.470 | 49,230,447 |
| 2022-07-12 | 3.350 | 3.450 | 3.330 | 3.440 | 3.411 | 30,809,681 |
| 2022-07-11 | 3.290 | 3.350 | 3.270 | 3.350 | 3.321 | 11,612,394 |
| 2022-07-08 | 3.280 | 3.340 | 3.270 | 3.310 | 3.282 | 9,710,877 |
| 2022-07-07 | 3.330 | 3.340 | 3.280 | 3.290 | 3.262 | 9,065,068 |
| 2022-07-06 | 3.400 | 3.400 | 3.320 | 3.340 | 3.277 | 16,342,484 |
| 2022-07-05 | 3.360 | 3.480 | 3.340 | 3.440 | 3.375 | 27,297,696 |
| 2022-07-04 | 3.390 | 3.390 | 3.320 | 3.340 | 3.277 | 11,525,527 |
| 2022-07-01 | 3.370 | 3.420 | 3.350 | 3.370 | 3.306 | 13,249,279 |
| 2022-06-30 | 3.410 | 3.420 | 3.340 | 3.360 | 3.296 | 19,016,737 |
| 2022-06-29 | 3.360 | 3.450 | 3.350 | 3.410 | 3.346 | 31,693,196 |
| 2022-06-28 | 3.300 | 3.360 | 3.280 | 3.350 | 3.287 | 16,142,622 |
| 2022-06-27 | 3.280 | 3.310 | 3.280 | 3.290 | 3.228 | 12,403,759 |
| 2022-06-24 | 3.310 | 3.320 | 3.260 | 3.280 | 3.218 | 15,104,252 |
| 2022-06-23 | 3.280 | 3.320 | 3.230 | 3.310 | 3.247 | 16,580,908 |
| 2022-06-22 | 3.370 | 3.380 | 3.280 | 3.280 | 3.218 | 21,886,828 |
| 2022-06-21 | 3.380 | 3.440 | 3.350 | 3.380 | 3.316 | 19,130,068 |
| 2022-06-20 | 3.380 | 3.420 | 3.370 | 3.390 | 3.326 | 13,467,049 |
| 2022-06-17 | 3.400 | 3.440 | 3.340 | 3.390 | 3.326 | 18,718,684 |
| 2022-06-16 | 3.540 | 3.540 | 3.430 | 3.440 | 3.375 | 18,483,496 |
| 2022-06-15 | 3.480 | 3.540 | 3.440 | 3.490 | 3.424 | 26,325,120 |
| 2022-06-14 | 3.430 | 3.500 | 3.380 | 3.470 | 3.404 | 20,992,992 |
| 2022-06-13 | 3.560 | 3.560 | 3.380 | 3.470 | 3.404 | 40,834,091 |
| 2022-06-10 | 3.560 | 3.600 | 3.530 | 3.580 | 3.512 | 23,763,411 |
| 2022-06-09 | 3.530 | 3.650 | 3.510 | 3.610 | 3.542 | 36,890,803 |
| 2022-06-08 | 3.650 | 3.670 | 3.510 | 3.560 | 3.493 | 26,258,993 |
| 2022-06-07 | 3.650 | 3.660 | 3.510 | 3.580 | 3.512 | 37,812,119 |
| 2022-06-06 | 3.680 | 3.690 | 3.600 | 3.650 | 3.581 | 37,047,716 |
| 2022-06-02 | 3.760 | 3.780 | 3.670 | 3.720 | 3.650 | 40,931,414 |
| 2022-06-01 | 3.620 | 3.980 | 3.610 | 3.780 | 3.709 | 71,681,676 |
| 2022-05-31 | 3.700 | 3.750 | 3.590 | 3.650 | 3.581 | 48,684,984 |
| 2022-05-30 | 3.880 | 3.900 | 3.670 | 3.750 | 3.679 | 58,288,340 |
| 2022-05-27 | 3.790 | 3.890 | 3.700 | 3.830 | 3.758 | 71,801,557 |
| 2022-05-26 | 3.820 | 3.990 | 3.750 | 3.770 | 3.699 | 72,716,600 |
| 2022-05-25 | 3.560 | 3.800 | 3.550 | 3.770 | 3.699 | 64,924,396 |
| 2022-05-24 | 3.980 | 4.170 | 3.690 | 3.690 | 3.620 | 106,336,298 |
| 2022-05-23 | 3.720 | 3.820 | 3.720 | 3.790 | 3.718 | 67,638,837 |
| 2022-05-20 | 3.600 | 3.920 | 3.590 | 3.800 | 3.728 | 124,883,429 |
| 2022-05-19 | 3.460 | 3.600 | 3.410 | 3.560 | 3.493 | 47,289,358 |
| 2022-05-18 | 3.540 | 3.630 | 3.520 | 3.570 | 3.502 | 43,767,336 |
| 2022-05-17 | 3.650 | 3.670 | 3.460 | 3.570 | 3.502 | 60,225,680 |
| 2022-05-16 | 3.730 | 3.830 | 3.640 | 3.700 | 3.630 | 62,583,765 |
| 2022-05-13 | 3.800 | 3.930 | 3.610 | 3.730 | 3.659 | 99,058,465 |
| 2022-05-12 | 4.210 | 4.210 | 3.840 | 3.900 | 3.826 | 175,180,097 |
| 2022-05-11 | 4.210 | 4.210 | 4.210 | 4.210 | 4.130 | 12,939,309 |
| 2022-05-10 | 3.830 | 3.830 | 3.750 | 3.830 | 3.758 | 50,717,808 |
| 2022-05-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.414 | 16,929,308 |
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.