Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.120 | 4.180 | 4.120 | 4.170 | 4.170 | 26,448,417 |
| 2025-10-20 | 4.120 | 4.140 | 4.100 | 4.130 | 4.130 | 13,604,430 |
| 2025-10-17 | 4.110 | 4.160 | 4.100 | 4.110 | 4.110 | 22,207,704 |
| 2025-10-16 | 4.150 | 4.150 | 4.100 | 4.110 | 4.110 | 14,429,677 |
| 2025-10-15 | 4.140 | 4.160 | 4.120 | 4.150 | 4.150 | 19,651,518 |
| 2025-10-14 | 4.140 | 4.160 | 4.120 | 4.140 | 4.140 | 19,104,504 |
| 2025-10-13 | 4.040 | 4.160 | 4.030 | 4.140 | 4.140 | 22,257,842 |
| 2025-10-10 | 4.100 | 4.170 | 4.090 | 4.150 | 4.150 | 28,344,573 |
| 2025-10-09 | 4.130 | 4.140 | 4.070 | 4.110 | 4.110 | 22,089,598 |
| 2025-09-30 | 4.110 | 4.140 | 4.090 | 4.130 | 4.130 | 15,170,245 |
| 2025-09-29 | 4.040 | 4.120 | 4.000 | 4.120 | 4.120 | 21,037,894 |
| 2025-09-26 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 12,750,918 |
| 2025-09-25 | 4.030 | 4.050 | 4.000 | 4.020 | 4.020 | 14,340,544 |
| 2025-09-24 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 13,074,084 |
| 2025-09-23 | 4.020 | 4.030 | 3.930 | 4.010 | 4.010 | 26,287,301 |
| 2025-09-22 | 4.120 | 4.130 | 4.000 | 4.020 | 4.020 | 28,928,516 |
| 2025-09-19 | 4.150 | 4.180 | 4.100 | 4.130 | 4.130 | 23,947,770 |
| 2025-09-18 | 4.180 | 4.230 | 4.120 | 4.150 | 4.150 | 29,654,618 |
| 2025-09-17 | 4.190 | 4.200 | 4.160 | 4.190 | 4.190 | 22,467,746 |
| 2025-09-16 | 4.240 | 4.250 | 4.160 | 4.190 | 4.190 | 32,713,764 |
| 2025-09-15 | 4.170 | 4.220 | 4.140 | 4.210 | 4.210 | 26,609,021 |
| 2025-09-12 | 4.130 | 4.200 | 4.120 | 4.180 | 4.180 | 31,851,674 |
| 2025-09-11 | 4.070 | 4.130 | 4.050 | 4.130 | 4.130 | 23,145,842 |
| 2025-09-10 | 4.060 | 4.080 | 4.050 | 4.070 | 4.070 | 12,610,695 |
| 2025-09-09 | 4.090 | 4.100 | 4.050 | 4.060 | 4.060 | 17,260,320 |
| 2025-09-08 | 4.080 | 4.110 | 4.050 | 4.100 | 4.100 | 27,401,935 |
| 2025-09-05 | 4.030 | 4.150 | 3.990 | 4.150 | 4.150 | 39,124,802 |
| 2025-09-04 | 4.010 | 4.050 | 3.960 | 4.030 | 4.030 | 25,188,179 |
| 2025-09-03 | 4.120 | 4.140 | 4.010 | 4.030 | 4.030 | 28,524,582 |
| 2025-09-02 | 4.160 | 4.170 | 4.090 | 4.130 | 4.130 | 26,617,556 |
| 2025-09-01 | 4.180 | 4.190 | 4.120 | 4.160 | 4.160 | 28,617,700 |
| 2025-08-29 | 4.080 | 4.260 | 4.070 | 4.180 | 4.180 | 51,366,174 |
| 2025-08-28 | 4.000 | 4.080 | 3.990 | 4.080 | 4.080 | 39,897,491 |
| 2025-08-27 | 4.100 | 4.110 | 4.000 | 4.000 | 4.000 | 31,174,204 |
| 2025-08-26 | 4.050 | 4.110 | 4.030 | 4.100 | 4.100 | 29,511,890 |
| 2025-08-25 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 30,698,518 |
| 2025-08-22 | 4.010 | 4.020 | 3.990 | 4.020 | 4.020 | 21,805,658 |
| 2025-08-21 | 3.990 | 4.050 | 3.970 | 4.030 | 4.030 | 35,245,899 |
| 2025-08-20 | 3.980 | 3.980 | 3.940 | 3.980 | 3.980 | 19,540,371 |
| 2025-08-19 | 4.010 | 4.010 | 3.970 | 3.980 | 3.980 | 19,884,724 |
| 2025-08-18 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 30,423,930 |
| 2025-08-15 | 3.950 | 3.980 | 3.940 | 3.980 | 3.980 | 21,750,463 |
| 2025-08-14 | 3.940 | 3.990 | 3.900 | 3.960 | 3.960 | 36,874,989 |
| 2025-08-13 | 4.000 | 4.010 | 3.940 | 3.950 | 3.950 | 28,967,889 |
| 2025-08-12 | 4.020 | 4.030 | 3.960 | 3.990 | 3.990 | 35,381,619 |
| 2025-08-11 | 4.010 | 4.050 | 3.960 | 4.020 | 4.020 | 51,901,749 |
| 2025-08-08 | 3.850 | 4.030 | 3.840 | 3.950 | 3.950 | 58,347,610 |
| 2025-08-07 | 3.900 | 4.110 | 3.880 | 3.940 | 3.940 | 83,507,737 |
| 2025-08-06 | 3.780 | 3.790 | 3.740 | 3.750 | 3.750 | 19,187,432 |
| 2025-08-05 | 3.750 | 3.780 | 3.740 | 3.780 | 3.780 | 16,524,192 |
| 2025-08-04 | 3.740 | 3.750 | 3.720 | 3.750 | 3.750 | 12,761,680 |
| 2025-08-01 | 3.750 | 3.770 | 3.720 | 3.760 | 3.760 | 17,507,727 |
| 2025-07-31 | 3.770 | 3.800 | 3.730 | 3.750 | 3.750 | 22,653,830 |
| 2025-07-30 | 3.790 | 3.820 | 3.770 | 3.780 | 3.780 | 24,996,520 |
| 2025-07-29 | 3.810 | 3.810 | 3.730 | 3.790 | 3.790 | 29,370,558 |
| 2025-07-28 | 3.820 | 3.850 | 3.780 | 3.810 | 3.810 | 37,485,660 |
| 2025-07-25 | 3.920 | 3.950 | 3.820 | 3.840 | 3.840 | 60,205,443 |
| 2025-07-24 | 3.920 | 4.180 | 3.840 | 4.000 | 4.000 | 89,682,138 |
| 2025-07-23 | 4.200 | 4.430 | 4.040 | 4.050 | 4.050 | 165,615,158 |
| 2025-07-22 | 3.800 | 4.080 | 3.700 | 4.040 | 4.040 | 104,531,838 |
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.