Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.414 | 16,929,308 |
| 2022-05-06 | 3.300 | 3.320 | 3.150 | 3.160 | 3.100 | 51,588,840 |
| 2022-05-05 | 3.350 | 3.460 | 3.330 | 3.410 | 3.346 | 59,119,179 |
| 2022-04-29 | 3.400 | 3.450 | 3.280 | 3.380 | 3.316 | 73,677,048 |
| 2022-04-28 | 3.270 | 3.390 | 3.220 | 3.380 | 3.316 | 57,749,422 |
| 2022-04-27 | 3.300 | 3.370 | 3.180 | 3.350 | 3.287 | 62,350,748 |
| 2022-04-26 | 3.170 | 3.300 | 3.150 | 3.220 | 3.159 | 44,535,725 |
| 2022-04-25 | 3.230 | 3.330 | 3.110 | 3.130 | 3.071 | 40,240,819 |
| 2022-04-22 | 3.190 | 3.340 | 3.100 | 3.300 | 3.238 | 35,611,763 |
| 2022-04-21 | 3.450 | 3.460 | 3.220 | 3.240 | 3.179 | 55,744,375 |
| 2022-04-20 | 3.720 | 3.730 | 3.470 | 3.490 | 3.424 | 43,776,094 |
| 2022-04-19 | 3.670 | 3.710 | 3.580 | 3.690 | 3.620 | 32,378,686 |
| 2022-04-18 | 3.600 | 3.750 | 3.520 | 3.620 | 3.552 | 37,297,680 |
| 2022-04-15 | 3.750 | 3.830 | 3.630 | 3.640 | 3.571 | 45,698,924 |
| 2022-04-14 | 3.700 | 3.900 | 3.700 | 3.780 | 3.709 | 51,496,086 |
| 2022-04-13 | 3.870 | 3.890 | 3.670 | 3.700 | 3.630 | 75,020,179 |
| 2022-04-12 | 3.880 | 4.050 | 3.710 | 3.980 | 3.905 | 92,215,370 |
| 2022-04-11 | 4.090 | 4.180 | 3.970 | 3.990 | 3.915 | 126,856,159 |
| 2022-04-08 | 4.030 | 4.380 | 4.030 | 4.290 | 4.209 | 177,375,474 |
| 2022-04-07 | 3.870 | 4.030 | 3.830 | 3.980 | 3.905 | 78,509,173 |
| 2022-04-06 | 3.800 | 4.060 | 3.730 | 3.920 | 3.846 | 69,618,089 |
| 2022-04-01 | 3.810 | 3.850 | 3.730 | 3.800 | 3.728 | 56,151,473 |
| 2022-03-31 | 3.710 | 4.030 | 3.690 | 3.900 | 3.826 | 107,474,884 |
| 2022-03-30 | 3.660 | 3.750 | 3.640 | 3.710 | 3.640 | 55,859,144 |
| 2022-03-29 | 3.800 | 3.800 | 3.600 | 3.630 | 3.561 | 52,761,621 |
| 2022-03-28 | 3.670 | 3.830 | 3.430 | 3.810 | 3.738 | 82,947,367 |
| 2022-03-25 | 3.600 | 3.700 | 3.550 | 3.660 | 3.591 | 56,585,762 |
| 2022-03-24 | 3.700 | 3.740 | 3.570 | 3.620 | 3.552 | 57,413,031 |
| 2022-03-23 | 3.670 | 3.750 | 3.610 | 3.680 | 3.610 | 66,724,636 |
| 2022-03-22 | 3.860 | 4.000 | 3.650 | 3.750 | 3.679 | 106,839,188 |
| 2022-03-21 | 3.800 | 3.950 | 3.800 | 3.890 | 3.816 | 101,589,947 |
| 2022-03-18 | 4.000 | 4.190 | 3.910 | 3.910 | 3.836 | 144,032,807 |
| 2022-03-17 | 3.910 | 4.450 | 3.870 | 4.220 | 4.140 | 213,018,240 |
| 2022-03-16 | 4.230 | 4.490 | 3.800 | 4.150 | 4.072 | 248,546,903 |
| 2022-03-15 | 3.750 | 4.080 | 3.700 | 4.080 | 4.003 | 154,609,008 |
| 2022-03-14 | 3.350 | 3.710 | 3.320 | 3.710 | 3.640 | 67,592,692 |
| 2022-03-11 | 3.370 | 3.450 | 3.260 | 3.370 | 3.306 | 101,505,094 |
| 2022-03-10 | 3.620 | 3.770 | 3.520 | 3.560 | 3.493 | 176,484,000 |
| 2022-03-09 | 3.210 | 3.520 | 3.200 | 3.520 | 3.453 | 87,274,702 |
| 2022-03-08 | 3.300 | 3.330 | 3.160 | 3.200 | 3.139 | 36,273,500 |
| 2022-03-07 | 3.300 | 3.390 | 3.230 | 3.290 | 3.228 | 58,529,572 |
| 2022-03-04 | 3.510 | 3.620 | 3.350 | 3.390 | 3.326 | 107,131,176 |
| 2022-03-03 | 3.140 | 3.440 | 3.140 | 3.440 | 3.375 | 45,128,714 |
| 2022-03-02 | 3.100 | 3.150 | 3.070 | 3.130 | 3.071 | 17,669,429 |
| 2022-03-01 | 3.080 | 3.140 | 3.070 | 3.110 | 3.051 | 20,234,352 |
| 2022-02-28 | 3.100 | 3.190 | 3.020 | 3.080 | 3.022 | 25,554,896 |
| 2022-02-25 | 3.040 | 3.150 | 3.030 | 3.090 | 3.032 | 34,205,893 |
| 2022-02-24 | 3.240 | 3.250 | 2.990 | 3.030 | 2.973 | 45,417,593 |
| 2022-02-23 | 3.350 | 3.370 | 3.220 | 3.240 | 3.179 | 35,325,742 |
| 2022-02-22 | 3.350 | 3.410 | 3.300 | 3.360 | 3.296 | 38,274,425 |
| 2022-02-21 | 3.420 | 3.440 | 3.360 | 3.410 | 3.346 | 45,985,958 |
| 2022-02-18 | 3.360 | 3.520 | 3.300 | 3.460 | 3.395 | 53,586,944 |
| 2022-02-17 | 3.450 | 3.550 | 3.340 | 3.420 | 3.355 | 61,162,817 |
| 2022-02-16 | 3.420 | 3.540 | 3.360 | 3.460 | 3.395 | 65,681,646 |
| 2022-02-15 | 3.320 | 3.540 | 3.260 | 3.440 | 3.375 | 77,362,577 |
| 2022-02-14 | 3.370 | 3.500 | 3.320 | 3.350 | 3.287 | 58,787,724 |
| 2022-02-11 | 3.300 | 3.640 | 3.280 | 3.380 | 3.316 | 81,175,221 |
| 2022-02-10 | 3.300 | 3.380 | 3.230 | 3.310 | 3.247 | 60,416,337 |
| 2022-02-09 | 3.340 | 3.360 | 3.210 | 3.300 | 3.238 | 77,815,888 |
| 2022-02-08 | 3.260 | 3.390 | 3.160 | 3.300 | 3.238 | 114,759,049 |
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.