Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.960	4.030	3.900	4.000	4.000	11,988,820
2026-04-17	3.990	3.990	3.940	3.960	3.960	7,315,315
2026-04-16	3.960	4.000	3.930	3.990	3.990	9,050,193
2026-04-15	3.960	3.990	3.950	3.960	3.960	8,086,200
2026-04-14	3.960	3.980	3.920	3.970	3.970	7,787,796
2026-04-13	3.950	3.960	3.900	3.940	3.940	9,929,736
2026-04-10	3.920	4.010	3.910	3.960	3.960	14,755,080
2026-04-09	4.000	4.000	3.890	3.910	3.910	13,147,827
2026-04-08	3.870	4.040	3.860	4.010	4.010	20,239,725
2026-04-07	3.750	3.830	3.730	3.820	3.820	10,530,228
2026-04-03	3.910	3.920	3.740	3.750	3.750	11,930,640
2026-04-02	3.970	4.010	3.880	3.910	3.910	13,168,261
2026-04-01	4.020	4.050	3.950	3.990	3.990	14,788,972
2026-03-31	3.950	4.050	3.940	4.000	4.000	17,711,064
2026-03-30	3.900	3.960	3.860	3.950	3.950	11,238,744
2026-03-27	3.850	3.930	3.830	3.930	3.930	11,527,136
2026-03-26	3.930	3.940	3.860	3.880	3.880	11,712,059
2026-03-25	3.850	3.930	3.830	3.930	3.930	16,442,463
2026-03-24	3.750	3.840	3.690	3.840	3.840	16,185,764
2026-03-23	3.880	3.880	3.660	3.680	3.680	18,238,067
2026-03-20	4.010	4.040	3.930	3.940	3.940	13,139,045
2026-03-19	4.060	4.090	4.000	4.010	4.010	16,846,421
2026-03-18	4.100	4.120	4.050	4.100	4.100	17,169,469
2026-03-17	4.170	4.210	4.110	4.110	4.110	25,312,244
2026-03-16	4.330	4.330	4.150	4.180	4.180	48,770,124
2026-03-13	4.160	4.410	4.130	4.350	4.350	78,990,371
2026-03-12	4.140	4.170	4.120	4.160	4.160	12,155,031
2026-03-11	4.150	4.160	4.100	4.150	4.150	9,980,153
2026-03-10	4.110	4.160	4.110	4.150	4.150	12,584,958
2026-03-09	4.110	4.130	4.060	4.080	4.080	15,885,436
2026-03-06	4.030	4.150	4.010	4.150	4.150	22,153,655
2026-03-05	4.040	4.080	4.020	4.040	4.040	18,151,174
2026-03-04	4.120	4.150	4.000	4.020	4.020	27,345,262
2026-03-03	4.250	4.270	4.130	4.150	4.150	20,450,039
2026-03-02	4.280	4.300	4.190	4.260	4.260	24,597,076
2026-02-27	4.290	4.330	4.280	4.310	4.310	13,980,018
2026-02-26	4.320	4.320	4.260	4.290	4.290	17,748,201
2026-02-25	4.270	4.340	4.270	4.310	4.310	30,458,169
2026-02-24	4.260	4.290	4.250	4.270	4.270	16,614,025
2026-02-13	4.350	4.370	4.220	4.240	4.240	32,575,936
2026-02-12	4.400	4.410	4.310	4.360	4.360	21,414,702
2026-02-11	4.400	4.420	4.380	4.410	4.410	11,379,772
2026-02-10	4.410	4.420	4.380	4.400	4.400	14,918,473
2026-02-09	4.380	4.400	4.370	4.400	4.400	13,460,729
2026-02-06	4.340	4.370	4.330	4.370	4.370	16,328,678
2026-02-05	4.390	4.400	4.350	4.360	4.360	17,805,792
2026-02-04	4.330	4.400	4.320	4.400	4.400	22,685,487
2026-02-03	4.350	4.350	4.300	4.340	4.340	13,690,140
2026-02-02	4.340	4.350	4.300	4.300	4.300	16,101,869
2026-01-30	4.310	4.370	4.310	4.350	4.350	15,809,005
2026-01-29	4.350	4.360	4.310	4.330	4.330	20,781,220
2026-01-28	4.380	4.390	4.340	4.360	4.360	19,296,901
2026-01-27	4.420	4.430	4.320	4.390	4.390	25,231,722
2026-01-26	4.470	4.470	4.410	4.430	4.430	39,783,631
2026-01-23	4.420	4.480	4.410	4.470	4.470	51,996,461
2026-01-22	4.370	4.490	4.370	4.480	4.480	108,353,049
2026-01-21	4.880	4.890	4.820	4.850	4.850	97,957,433
2026-01-20	4.890	5.030	4.850	4.900	4.900	150,533,100
2026-01-19	4.580	4.670	4.530	4.670	4.670	28,361,216
2026-01-16	4.570	4.680	4.560	4.590	4.590	31,989,622

← NewerPage 3 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.