Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.890	3.090	2.890	3.090	3.032	33,608,483
2022-01-28	2.830	2.850	2.780	2.810	2.757	10,336,748
2022-01-27	2.880	2.890	2.800	2.810	2.757	12,239,320
2022-01-26	2.780	2.900	2.780	2.870	2.816	19,439,582
2022-01-25	2.900	2.920	2.730	2.740	2.688	20,417,594
2022-01-24	2.920	2.970	2.860	2.910	2.855	11,555,984
2022-01-21	2.960	2.960	2.880	2.920	2.865	16,454,972
2022-01-20	3.030	3.050	2.930	2.940	2.884	25,925,841
2022-01-19	3.000	3.120	2.950	3.050	2.992	32,894,024
2022-01-18	2.970	3.090	2.880	3.000	2.943	38,415,420
2022-01-17	2.940	2.990	2.910	2.970	2.914	19,637,585
2022-01-14	3.030	3.080	2.950	2.960	2.904	27,995,181
2022-01-13	3.000	3.150	3.000	3.080	3.022	40,754,603
2022-01-12	2.990	3.020	2.950	2.990	2.933	26,696,776
2022-01-11	3.050	3.100	2.980	3.000	2.943	41,819,123
2022-01-10	3.040	3.160	3.020	3.040	2.983	49,574,460
2022-01-07	3.440	3.440	3.000	3.000	2.943	111,876,597
2022-01-06	2.890	3.190	2.880	3.190	3.130	58,597,119
2022-01-05	2.920	2.980	2.880	2.900	2.845	46,997,564
2022-01-04	2.740	3.050	2.730	2.940	2.884	79,505,020
2021-12-31	2.800	2.820	2.730	2.770	2.718	19,119,081
2021-12-30	2.890	2.890	2.780	2.810	2.757	26,959,825
2021-12-29	2.800	2.890	2.760	2.800	2.747	30,734,205
2021-12-28	2.750	2.790	2.700	2.790	2.737	21,565,673
2021-12-27	2.750	2.800	2.680	2.780	2.727	32,235,275
2021-12-24	2.730	2.840	2.670	2.760	2.708	42,475,936
2021-12-23	2.930	2.960	2.750	2.760	2.708	74,464,086
2021-12-22	3.210	3.210	2.920	3.050	2.992	131,179,154
2021-12-21	2.680	2.920	2.640	2.920	2.865	48,828,193
2021-12-20	2.610	2.700	2.610	2.650	2.600	13,716,844
2021-12-17	2.650	2.650	2.580	2.600	2.551	10,662,680
2021-12-16	2.570	2.640	2.550	2.630	2.580	12,426,260
2021-12-15	2.510	2.580	2.500	2.570	2.521	8,993,145
2021-12-14	2.500	2.530	2.480	2.510	2.463	5,986,126
2021-12-13	2.520	2.540	2.500	2.510	2.463	5,472,325
2021-12-10	2.500	2.520	2.490	2.500	2.453	3,583,291
2021-12-09	2.510	2.530	2.490	2.510	2.463	5,279,978
2021-12-08	2.500	2.520	2.480	2.510	2.463	5,263,862
2021-12-07	2.470	2.510	2.460	2.500	2.453	6,394,163
2021-12-06	2.490	2.510	2.460	2.460	2.413	4,097,268
2021-12-03	2.460	2.510	2.460	2.500	2.453	5,323,234
2021-12-02	2.490	2.500	2.460	2.460	2.413	3,668,680
2021-12-01	2.440	2.490	2.440	2.490	2.443	4,738,082
2021-11-30	2.410	2.480	2.400	2.440	2.394	5,086,000
2021-11-29	2.420	2.440	2.410	2.420	2.374	3,856,632
2021-11-26	2.480	2.480	2.430	2.450	2.404	5,575,248
2021-11-25	2.460	2.520	2.450	2.490	2.443	6,148,622
2021-11-24	2.480	2.480	2.440	2.470	2.423	3,609,604
2021-11-23	2.480	2.490	2.470	2.480	2.433	3,094,625
2021-11-22	2.500	2.500	2.470	2.480	2.433	3,776,834
2021-11-19	2.470	2.500	2.450	2.500	2.453	3,941,248
2021-11-18	2.500	2.500	2.460	2.470	2.423	3,325,392
2021-11-17	2.460	2.500	2.460	2.500	2.453	4,301,140
2021-11-16	2.450	2.510	2.450	2.460	2.413	7,331,877
2021-11-15	2.420	2.460	2.400	2.450	2.404	5,347,825
2021-11-12	2.400	2.420	2.380	2.410	2.364	3,421,756
2021-11-11	2.370	2.420	2.370	2.410	2.364	4,222,225
2021-11-10	2.370	2.390	2.340	2.380	2.335	3,308,805
2021-11-09	2.350	2.390	2.350	2.380	2.335	2,568,672
2021-11-08	2.350	2.370	2.330	2.350	2.306	2,300,991

← NewerPage 20 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.