Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.930 | 4.070 | 3.860 | 3.880 | 3.880 | 58,832,820 |
| 2025-04-22 | 3.800 | 3.940 | 3.790 | 3.930 | 3.930 | 32,419,912 |
| 2025-04-21 | 3.830 | 3.860 | 3.780 | 3.810 | 3.810 | 21,823,436 |
| 2025-04-18 | 3.750 | 3.860 | 3.750 | 3.830 | 3.830 | 29,655,108 |
| 2025-04-17 | 3.710 | 3.820 | 3.680 | 3.790 | 3.790 | 28,445,484 |
| 2025-04-16 | 3.640 | 3.810 | 3.630 | 3.730 | 3.730 | 38,410,520 |
| 2025-04-15 | 3.690 | 3.710 | 3.630 | 3.650 | 3.650 | 16,633,628 |
| 2025-04-14 | 3.600 | 3.780 | 3.600 | 3.690 | 3.690 | 32,407,575 |
| 2025-04-11 | 3.570 | 3.660 | 3.560 | 3.600 | 3.600 | 28,102,038 |
| 2025-04-10 | 3.530 | 3.630 | 3.510 | 3.620 | 3.620 | 34,800,504 |
| 2025-04-09 | 3.350 | 3.530 | 3.170 | 3.510 | 3.510 | 38,905,644 |
| 2025-04-08 | 3.440 | 3.550 | 3.330 | 3.460 | 3.460 | 36,871,820 |
| 2025-04-07 | 3.670 | 3.680 | 3.440 | 3.440 | 3.440 | 31,738,396 |
| 2025-04-03 | 3.710 | 3.830 | 3.700 | 3.820 | 3.820 | 25,212,568 |
| 2025-04-02 | 3.770 | 3.790 | 3.730 | 3.750 | 3.750 | 15,392,153 |
| 2025-04-01 | 3.710 | 3.850 | 3.710 | 3.770 | 3.770 | 23,533,913 |
| 2025-03-31 | 3.750 | 3.810 | 3.680 | 3.700 | 3.700 | 25,566,076 |
| 2025-03-28 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 19,178,104 |
| 2025-03-27 | 3.860 | 3.880 | 3.780 | 3.810 | 3.810 | 17,934,224 |
| 2025-03-26 | 3.830 | 3.880 | 3.810 | 3.880 | 3.880 | 18,196,724 |
| 2025-03-25 | 3.790 | 3.850 | 3.760 | 3.840 | 3.840 | 17,874,268 |
| 2025-03-24 | 3.850 | 3.890 | 3.720 | 3.800 | 3.800 | 26,779,974 |
| 2025-03-21 | 3.880 | 3.920 | 3.840 | 3.880 | 3.880 | 19,003,285 |
| 2025-03-20 | 3.870 | 3.910 | 3.860 | 3.890 | 3.890 | 13,704,897 |
| 2025-03-19 | 3.890 | 3.910 | 3.850 | 3.870 | 3.870 | 13,643,492 |
| 2025-03-18 | 3.910 | 3.930 | 3.870 | 3.900 | 3.900 | 17,444,539 |
| 2025-03-17 | 3.910 | 3.950 | 3.900 | 3.920 | 3.920 | 23,417,440 |
| 2025-03-14 | 3.850 | 3.920 | 3.810 | 3.910 | 3.910 | 26,235,673 |
| 2025-03-13 | 3.880 | 3.900 | 3.810 | 3.850 | 3.850 | 27,138,364 |
| 2025-03-12 | 3.900 | 3.940 | 3.850 | 3.900 | 3.900 | 30,588,272 |
| 2025-03-11 | 3.760 | 3.980 | 3.720 | 3.910 | 3.910 | 54,493,029 |
| 2025-03-10 | 3.680 | 3.790 | 3.670 | 3.790 | 3.790 | 38,593,600 |
| 2025-03-07 | 3.700 | 3.710 | 3.660 | 3.680 | 3.680 | 18,828,152 |
| 2025-03-06 | 3.700 | 3.730 | 3.660 | 3.710 | 3.710 | 22,524,089 |
| 2025-03-05 | 3.710 | 3.740 | 3.640 | 3.700 | 3.700 | 22,533,416 |
| 2025-03-04 | 3.700 | 3.740 | 3.650 | 3.720 | 3.720 | 29,046,013 |
| 2025-03-03 | 3.770 | 3.920 | 3.710 | 3.730 | 3.730 | 64,920,349 |
| 2025-02-28 | 3.700 | 3.720 | 3.630 | 3.630 | 3.630 | 18,752,089 |
| 2025-02-27 | 3.740 | 3.790 | 3.650 | 3.710 | 3.710 | 22,446,326 |
| 2025-02-26 | 3.690 | 3.770 | 3.690 | 3.720 | 3.720 | 22,289,538 |
| 2025-02-25 | 3.760 | 3.770 | 3.700 | 3.710 | 3.710 | 27,793,140 |
| 2025-02-24 | 3.610 | 3.800 | 3.600 | 3.770 | 3.770 | 49,166,924 |
| 2025-02-21 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 29,356,713 |
| 2025-02-20 | 3.680 | 3.760 | 3.630 | 3.680 | 3.680 | 25,771,892 |
| 2025-02-19 | 3.650 | 3.720 | 3.650 | 3.690 | 3.690 | 19,358,068 |
| 2025-02-18 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 23,804,254 |
| 2025-02-17 | 3.740 | 3.810 | 3.720 | 3.790 | 3.790 | 20,470,028 |
| 2025-02-14 | 3.810 | 3.850 | 3.720 | 3.740 | 3.740 | 22,512,432 |
| 2025-02-13 | 3.780 | 3.850 | 3.770 | 3.800 | 3.800 | 30,404,296 |
| 2025-02-12 | 3.750 | 3.790 | 3.720 | 3.770 | 3.770 | 20,300,292 |
| 2025-02-11 | 3.790 | 3.820 | 3.710 | 3.750 | 3.750 | 20,427,125 |
| 2025-02-10 | 3.780 | 3.810 | 3.750 | 3.800 | 3.800 | 27,309,460 |
| 2025-02-07 | 3.700 | 3.790 | 3.670 | 3.760 | 3.760 | 25,884,149 |
| 2025-02-06 | 3.690 | 3.720 | 3.590 | 3.720 | 3.720 | 25,899,002 |
| 2025-02-05 | 3.710 | 3.750 | 3.670 | 3.690 | 3.690 | 15,690,001 |
| 2025-01-27 | 3.720 | 3.790 | 3.690 | 3.710 | 3.710 | 17,097,549 |
| 2025-01-24 | 3.680 | 3.700 | 3.630 | 3.680 | 3.680 | 16,018,020 |
| 2025-01-23 | 3.680 | 3.770 | 3.680 | 3.680 | 3.680 | 17,844,918 |
| 2025-01-22 | 3.690 | 3.710 | 3.630 | 3.640 | 3.640 | 13,371,741 |
| 2025-01-21 | 3.790 | 3.800 | 3.690 | 3.710 | 3.710 | 17,575,773 |
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.