Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.250 | 3.310 | 3.190 | 3.200 | 3.161 | 13,351,280 |
| 2026-07-16 | 3.230 | 3.250 | 3.190 | 3.230 | 3.190 | 6,991,000 |
| 2026-07-15 | 3.160 | 3.250 | 3.150 | 3.230 | 3.190 | 10,934,060 |
| 2026-07-14 | 3.100 | 3.190 | 3.090 | 3.170 | 3.131 | 11,880,612 |
| 2026-07-13 | 3.100 | 3.160 | 3.080 | 3.110 | 3.072 | 9,030,796 |
| 2026-07-10 | 3.030 | 3.160 | 2.980 | 3.130 | 3.130 | 13,088,276 |
| 2026-07-09 | 3.090 | 3.110 | 3.010 | 3.030 | 3.030 | 9,325,428 |
| 2026-07-08 | 3.090 | 3.110 | 3.040 | 3.090 | 3.090 | 8,606,898 |
| 2026-07-07 | 3.170 | 3.180 | 3.070 | 3.080 | 3.080 | 8,049,492 |
| 2026-07-06 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 7,234,296 |
| 2026-07-03 | 3.120 | 3.200 | 3.110 | 3.180 | 3.180 | 8,734,672 |
| 2026-07-02 | 3.090 | 3.170 | 3.090 | 3.110 | 3.110 | 8,324,212 |
| 2026-07-01 | 3.050 | 3.140 | 3.020 | 3.110 | 3.110 | 10,726,249 |
| 2026-06-30 | 3.080 | 3.100 | 3.000 | 3.040 | 3.040 | 7,095,180 |
| 2026-06-29 | 3.030 | 3.110 | 2.980 | 3.080 | 3.080 | 8,998,920 |
| 2026-06-26 | 3.140 | 3.140 | 3.050 | 3.060 | 3.060 | 7,558,964 |
| 2026-06-25 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 7,045,592 |
| 2026-06-24 | 3.280 | 3.280 | 3.150 | 3.180 | 3.180 | 7,501,409 |
| 2026-06-23 | 3.210 | 3.370 | 3.200 | 3.280 | 3.280 | 8,945,016 |
| 2026-06-22 | 3.200 | 3.250 | 3.080 | 3.240 | 3.240 | 10,425,172 |
| 2026-06-18 | 3.230 | 3.250 | 3.180 | 3.220 | 3.220 | 5,821,046 |
| 2026-06-17 | 3.310 | 3.340 | 3.230 | 3.250 | 3.250 | 9,004,540 |
| 2026-06-16 | 3.360 | 3.360 | 3.270 | 3.350 | 3.350 | 10,518,892 |
| 2026-06-15 | 3.370 | 3.420 | 3.330 | 3.360 | 3.360 | 12,631,970 |
| 2026-06-12 | 3.330 | 3.390 | 3.310 | 3.370 | 3.370 | 14,057,088 |
| 2026-06-11 | 3.400 | 3.400 | 3.270 | 3.310 | 3.310 | 12,246,124 |
| 2026-06-10 | 3.480 | 3.520 | 3.400 | 3.430 | 3.430 | 9,255,472 |
| 2026-06-09 | 3.500 | 3.520 | 3.430 | 3.460 | 3.460 | 8,185,756 |
| 2026-06-08 | 3.580 | 3.620 | 3.440 | 3.500 | 3.500 | 12,222,780 |
| 2026-06-05 | 3.490 | 3.640 | 3.490 | 3.630 | 3.630 | 11,209,390 |
| 2026-06-04 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 6,557,123 |
| 2026-06-03 | 3.610 | 3.630 | 3.560 | 3.570 | 3.570 | 5,488,774 |
| 2026-06-02 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 6,950,300 |
| 2026-06-01 | 3.600 | 3.710 | 3.600 | 3.680 | 3.680 | 9,822,142 |
| 2026-05-29 | 3.590 | 3.650 | 3.580 | 3.600 | 3.600 | 8,761,984 |
| 2026-05-28 | 3.580 | 3.600 | 3.520 | 3.590 | 3.590 | 8,203,379 |
| 2026-05-27 | 3.580 | 3.640 | 3.550 | 3.560 | 3.560 | 6,159,008 |
| 2026-05-26 | 3.620 | 3.640 | 3.560 | 3.590 | 3.590 | 7,630,212 |
| 2026-05-25 | 3.700 | 3.730 | 3.650 | 3.650 | 3.650 | 10,091,981 |
| 2026-05-22 | 3.770 | 3.790 | 3.670 | 3.700 | 3.700 | 16,011,286 |
| 2026-05-21 | 3.880 | 3.930 | 3.770 | 3.770 | 3.770 | 35,121,100 |
| 2026-05-20 | 3.940 | 4.120 | 3.910 | 3.970 | 3.970 | 35,347,599 |
| 2026-05-19 | 3.820 | 3.870 | 3.790 | 3.860 | 3.860 | 17,599,172 |
| 2026-05-18 | 4.090 | 4.120 | 3.800 | 3.850 | 3.850 | 50,126,453 |
| 2026-05-15 | 4.080 | 4.220 | 4.030 | 4.130 | 4.130 | 34,221,955 |
| 2026-05-14 | 4.090 | 4.240 | 4.030 | 4.050 | 4.050 | 29,846,951 |
| 2026-05-13 | 4.090 | 4.100 | 4.040 | 4.090 | 4.090 | 14,417,366 |
| 2026-05-12 | 4.040 | 4.110 | 4.000 | 4.080 | 4.080 | 19,906,641 |
| 2026-05-11 | 4.040 | 4.060 | 3.990 | 4.010 | 4.010 | 12,403,719 |
| 2026-05-08 | 4.000 | 4.060 | 3.990 | 4.050 | 4.050 | 11,769,189 |
| 2026-05-07 | 3.970 | 4.010 | 3.950 | 4.000 | 4.000 | 9,938,580 |
| 2026-05-06 | 3.960 | 3.990 | 3.950 | 3.970 | 3.970 | 10,604,094 |
| 2026-04-30 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 8,580,490 |
| 2026-04-29 | 3.920 | 4.000 | 3.920 | 3.970 | 3.970 | 8,343,363 |
| 2026-04-28 | 3.960 | 3.990 | 3.920 | 3.940 | 3.940 | 8,628,588 |
| 2026-04-27 | 3.940 | 4.040 | 3.930 | 3.960 | 3.960 | 17,619,210 |
| 2026-04-24 | 4.000 | 4.010 | 3.920 | 3.960 | 3.960 | 9,963,600 |
| 2026-04-23 | 4.040 | 4.070 | 3.990 | 4.020 | 4.020 | 13,264,812 |
| 2026-04-22 | 3.980 | 4.120 | 3.960 | 4.070 | 4.070 | 23,340,880 |
| 2026-04-21 | 3.980 | 4.000 | 3.960 | 3.990 | 3.990 | 7,907,292 |
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.