Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.800 | 4.080 | 3.700 | 4.040 | 4.040 | 104,531,838 |
| 2025-07-21 | 3.660 | 3.820 | 3.660 | 3.800 | 3.800 | 61,239,278 |
| 2025-07-18 | 3.620 | 3.630 | 3.590 | 3.610 | 3.610 | 10,178,232 |
| 2025-07-17 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 10,647,608 |
| 2025-07-16 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 10,204,756 |
| 2025-07-15 | 3.660 | 3.670 | 3.580 | 3.620 | 3.620 | 14,883,688 |
| 2025-07-14 | 3.630 | 3.660 | 3.620 | 3.660 | 3.660 | 10,858,190 |
| 2025-07-11 | 3.640 | 3.660 | 3.600 | 3.630 | 3.630 | 11,956,028 |
| 2025-07-10 | 3.600 | 3.650 | 3.590 | 3.640 | 3.640 | 14,409,053 |
| 2025-07-09 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 12,449,990 |
| 2025-07-08 | 3.550 | 3.580 | 3.540 | 3.580 | 3.580 | 11,564,658 |
| 2025-07-07 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 11,313,330 |
| 2025-07-04 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 8,841,904 |
| 2025-07-03 | 3.530 | 3.550 | 3.510 | 3.520 | 3.520 | 9,083,800 |
| 2025-07-02 | 3.550 | 3.560 | 3.530 | 3.560 | 3.560 | 9,299,391 |
| 2025-07-01 | 3.540 | 3.550 | 3.520 | 3.550 | 3.550 | 9,158,648 |
| 2025-06-30 | 3.530 | 3.550 | 3.520 | 3.540 | 3.540 | 8,270,864 |
| 2025-06-27 | 3.500 | 3.540 | 3.490 | 3.530 | 3.530 | 13,511,884 |
| 2025-06-26 | 3.500 | 3.500 | 3.470 | 3.480 | 3.480 | 7,530,980 |
| 2025-06-25 | 3.490 | 3.500 | 3.460 | 3.500 | 3.500 | 9,334,184 |
| 2025-06-24 | 3.440 | 3.500 | 3.430 | 3.490 | 3.490 | 13,798,917 |
| 2025-06-23 | 3.350 | 3.440 | 3.340 | 3.410 | 3.410 | 9,350,773 |
| 2025-06-20 | 3.360 | 3.400 | 3.350 | 3.380 | 3.380 | 8,606,387 |
| 2025-06-19 | 3.410 | 3.430 | 3.350 | 3.350 | 3.350 | 10,985,772 |
| 2025-06-18 | 3.450 | 3.460 | 3.410 | 3.420 | 3.420 | 7,470,287 |
| 2025-06-17 | 3.470 | 3.480 | 3.450 | 3.460 | 3.460 | 5,777,300 |
| 2025-06-16 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 7,447,161 |
| 2025-06-13 | 3.520 | 3.520 | 3.440 | 3.460 | 3.460 | 12,948,800 |
| 2025-06-12 | 3.540 | 3.550 | 3.510 | 3.530 | 3.530 | 9,201,899 |
| 2025-06-11 | 3.540 | 3.570 | 3.530 | 3.550 | 3.550 | 6,422,673 |
| 2025-06-10 | 3.590 | 3.590 | 3.510 | 3.540 | 3.540 | 12,627,292 |
| 2025-06-09 | 3.580 | 3.590 | 3.560 | 3.590 | 3.590 | 8,245,964 |
| 2025-06-06 | 3.570 | 3.600 | 3.560 | 3.580 | 3.580 | 7,672,504 |
| 2025-06-05 | 3.580 | 3.590 | 3.560 | 3.570 | 3.570 | 7,143,070 |
| 2025-06-04 | 3.560 | 3.590 | 3.540 | 3.590 | 3.590 | 8,637,543 |
| 2025-06-03 | 3.540 | 3.560 | 3.530 | 3.550 | 3.550 | 7,401,360 |
| 2025-05-30 | 3.560 | 3.570 | 3.520 | 3.550 | 3.550 | 12,406,004 |
| 2025-05-29 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 11,287,640 |
| 2025-05-28 | 3.540 | 3.550 | 3.510 | 3.530 | 3.530 | 8,147,320 |
| 2025-05-27 | 3.540 | 3.550 | 3.520 | 3.530 | 3.530 | 9,925,916 |
| 2025-05-26 | 3.530 | 3.560 | 3.510 | 3.540 | 3.540 | 11,689,288 |
| 2025-05-23 | 3.580 | 3.600 | 3.530 | 3.530 | 3.530 | 14,478,212 |
| 2025-05-22 | 3.670 | 3.670 | 3.580 | 3.580 | 3.580 | 20,936,772 |
| 2025-05-21 | 3.690 | 3.700 | 3.660 | 3.670 | 3.670 | 18,459,444 |
| 2025-05-20 | 3.690 | 3.710 | 3.680 | 3.700 | 3.700 | 16,912,796 |
| 2025-05-19 | 3.700 | 3.730 | 3.650 | 3.700 | 3.700 | 20,528,794 |
| 2025-05-16 | 3.740 | 3.770 | 3.690 | 3.700 | 3.700 | 38,971,630 |
| 2025-05-15 | 3.750 | 3.850 | 3.700 | 3.780 | 3.780 | 54,338,740 |
| 2025-05-14 | 3.720 | 3.820 | 3.680 | 3.760 | 3.760 | 34,202,931 |
| 2025-05-13 | 3.730 | 3.790 | 3.710 | 3.750 | 3.750 | 28,994,928 |
| 2025-05-12 | 3.760 | 3.780 | 3.680 | 3.720 | 3.720 | 41,838,966 |
| 2025-05-09 | 3.870 | 3.910 | 3.750 | 3.760 | 3.760 | 54,762,548 |
| 2025-05-08 | 3.750 | 4.070 | 3.710 | 3.880 | 3.880 | 76,494,019 |
| 2025-05-07 | 3.800 | 3.880 | 3.720 | 3.750 | 3.750 | 60,224,840 |
| 2025-05-06 | 3.900 | 3.900 | 3.680 | 3.800 | 3.800 | 93,556,533 |
| 2025-04-30 | 3.850 | 3.890 | 3.800 | 3.850 | 3.850 | 48,731,937 |
| 2025-04-29 | 3.870 | 3.990 | 3.770 | 3.820 | 3.820 | 48,733,340 |
| 2025-04-28 | 3.850 | 3.960 | 3.790 | 3.860 | 3.860 | 39,970,068 |
| 2025-04-25 | 3.800 | 3.870 | 3.790 | 3.850 | 3.850 | 35,660,816 |
| 2025-04-24 | 3.890 | 3.910 | 3.770 | 3.800 | 3.800 | 37,096,104 |
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.