Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%

← 600853.SHG stock page

Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.360	2.360	2.330	2.340	2.296	3,169,785
2021-11-04	2.350	2.380	2.350	2.370	2.325	3,321,470
2021-11-03	2.330	2.370	2.320	2.360	2.315	3,307,207
2021-11-02	2.390	2.390	2.310	2.330	2.286	4,194,957
2021-11-01	2.340	2.400	2.320	2.370	2.325	5,313,039
2021-10-29	2.310	2.350	2.280	2.330	2.286	5,300,152
2021-10-28	2.330	2.350	2.300	2.320	2.276	3,821,538
2021-10-27	2.360	2.370	2.320	2.340	2.296	4,272,444
2021-10-26	2.370	2.380	2.360	2.360	2.315	3,366,320
2021-10-25	2.380	2.390	2.360	2.380	2.335	2,397,241
2021-10-22	2.410	2.430	2.380	2.380	2.335	3,763,148
2021-10-21	2.430	2.430	2.410	2.420	2.374	3,043,380
2021-10-20	2.450	2.450	2.410	2.430	2.384	3,493,613
2021-10-19	2.470	2.470	2.440	2.450	2.404	3,516,192
2021-10-18	2.430	2.480	2.400	2.470	2.423	6,191,258
2021-10-15	2.460	2.470	2.430	2.430	2.384	3,439,629
2021-10-14	2.460	2.470	2.430	2.460	2.413	3,203,569

← NewerPage 21 of 21 · 1,217 trading days

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.