Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.740 | 3.830 | 3.710 | 3.780 | 3.780 | 20,840,372 |
| 2025-01-17 | 3.720 | 3.750 | 3.660 | 3.730 | 3.730 | 15,367,214 |
| 2025-01-16 | 3.720 | 3.780 | 3.680 | 3.720 | 3.720 | 16,992,585 |
| 2025-01-15 | 3.670 | 3.730 | 3.630 | 3.680 | 3.680 | 16,966,560 |
| 2025-01-14 | 3.540 | 3.690 | 3.540 | 3.690 | 3.690 | 22,279,272 |
| 2025-01-13 | 3.500 | 3.550 | 3.440 | 3.530 | 3.530 | 15,684,724 |
| 2025-01-10 | 3.680 | 3.700 | 3.530 | 3.540 | 3.540 | 18,086,212 |
| 2025-01-09 | 3.670 | 3.730 | 3.660 | 3.690 | 3.690 | 17,470,793 |
| 2025-01-08 | 3.760 | 3.770 | 3.610 | 3.710 | 3.710 | 23,244,412 |
| 2025-01-07 | 3.730 | 3.770 | 3.690 | 3.770 | 3.770 | 21,810,313 |
| 2025-01-06 | 3.700 | 3.780 | 3.570 | 3.730 | 3.730 | 23,027,872 |
| 2025-01-03 | 3.940 | 3.960 | 3.680 | 3.690 | 3.690 | 35,349,664 |
| 2025-01-02 | 3.980 | 4.080 | 3.890 | 3.940 | 3.940 | 29,158,740 |
| 2024-12-31 | 4.100 | 4.130 | 3.970 | 4.000 | 4.000 | 26,291,180 |
| 2024-12-30 | 4.200 | 4.210 | 4.040 | 4.060 | 4.060 | 31,721,852 |
| 2024-12-27 | 4.160 | 4.250 | 4.140 | 4.210 | 4.210 | 29,434,166 |
| 2024-12-26 | 4.160 | 4.210 | 4.140 | 4.160 | 4.160 | 25,533,898 |
| 2024-12-25 | 4.270 | 4.330 | 4.110 | 4.190 | 4.190 | 32,853,107 |
| 2024-12-24 | 4.160 | 4.450 | 4.090 | 4.310 | 4.310 | 51,445,642 |
| 2024-12-23 | 4.350 | 4.380 | 4.100 | 4.140 | 4.140 | 38,065,312 |
| 2024-12-20 | 4.360 | 4.440 | 4.320 | 4.330 | 4.330 | 44,716,164 |
| 2024-12-19 | 4.230 | 4.460 | 4.160 | 4.390 | 4.390 | 72,670,353 |
| 2024-12-18 | 4.400 | 4.490 | 4.280 | 4.310 | 4.310 | 63,703,477 |
| 2024-12-17 | 4.830 | 4.840 | 4.450 | 4.480 | 4.480 | 94,636,833 |
| 2024-12-16 | 5.000 | 5.100 | 4.800 | 4.940 | 4.940 | 119,362,414 |
| 2024-12-13 | 4.770 | 5.090 | 4.700 | 4.780 | 4.780 | 178,183,439 |
| 2024-12-12 | 4.330 | 4.770 | 4.280 | 4.770 | 4.770 | 136,529,234 |
| 2024-12-11 | 4.190 | 4.350 | 4.150 | 4.340 | 4.340 | 61,575,034 |
| 2024-12-10 | 4.440 | 4.540 | 4.200 | 4.210 | 4.210 | 87,849,756 |
| 2024-12-09 | 4.700 | 4.700 | 4.310 | 4.310 | 4.310 | 151,207,011 |
| 2024-12-06 | 4.090 | 4.320 | 4.090 | 4.320 | 4.320 | 68,771,438 |
| 2024-12-05 | 3.970 | 3.970 | 3.910 | 3.930 | 3.930 | 15,440,142 |
| 2024-12-04 | 4.000 | 4.000 | 3.880 | 3.910 | 3.910 | 20,403,830 |
| 2024-12-03 | 4.020 | 4.030 | 3.970 | 4.010 | 4.010 | 18,482,776 |
| 2024-12-02 | 3.950 | 4.030 | 3.930 | 4.020 | 4.020 | 24,044,424 |
| 2024-11-29 | 3.900 | 3.970 | 3.850 | 3.950 | 3.950 | 22,088,349 |
| 2024-11-28 | 3.830 | 3.940 | 3.790 | 3.920 | 3.920 | 23,850,612 |
| 2024-11-27 | 3.820 | 3.840 | 3.710 | 3.830 | 3.830 | 15,239,316 |
| 2024-11-26 | 3.750 | 3.820 | 3.730 | 3.800 | 3.800 | 14,365,882 |
| 2024-11-25 | 3.750 | 3.790 | 3.680 | 3.750 | 3.750 | 14,201,368 |
| 2024-11-22 | 3.820 | 3.870 | 3.720 | 3.720 | 3.720 | 19,247,506 |
| 2024-11-21 | 3.840 | 3.870 | 3.800 | 3.830 | 3.830 | 15,260,223 |
| 2024-11-20 | 3.830 | 3.870 | 3.800 | 3.840 | 3.840 | 24,102,519 |
| 2024-11-19 | 3.880 | 3.910 | 3.790 | 3.900 | 3.900 | 19,931,415 |
| 2024-11-18 | 3.910 | 3.960 | 3.840 | 3.880 | 3.880 | 22,412,568 |
| 2024-11-15 | 3.850 | 3.990 | 3.840 | 3.870 | 3.870 | 21,864,032 |
| 2024-11-14 | 3.910 | 3.920 | 3.830 | 3.840 | 3.840 | 17,731,746 |
| 2024-11-13 | 3.940 | 3.970 | 3.850 | 3.900 | 3.900 | 19,385,016 |
| 2024-11-12 | 4.020 | 4.030 | 3.900 | 3.940 | 3.940 | 26,177,800 |
| 2024-11-11 | 4.000 | 4.060 | 3.960 | 4.020 | 4.020 | 25,175,373 |
| 2024-11-08 | 4.230 | 4.260 | 4.000 | 4.020 | 4.020 | 42,583,601 |
| 2024-11-07 | 4.040 | 4.180 | 3.950 | 4.160 | 4.160 | 47,634,381 |
| 2024-11-06 | 3.860 | 4.070 | 3.840 | 4.010 | 4.010 | 47,332,419 |
| 2024-11-05 | 3.820 | 3.880 | 3.800 | 3.870 | 3.870 | 27,352,193 |
| 2024-11-04 | 3.790 | 3.880 | 3.740 | 3.840 | 3.840 | 31,326,304 |
| 2024-11-01 | 3.810 | 3.880 | 3.700 | 3.750 | 3.750 | 29,666,564 |
| 2024-10-31 | 3.810 | 3.880 | 3.780 | 3.820 | 3.820 | 26,353,852 |
| 2024-10-30 | 3.770 | 3.820 | 3.740 | 3.800 | 3.800 | 24,288,133 |
| 2024-10-29 | 3.830 | 3.910 | 3.760 | 3.770 | 3.770 | 40,802,129 |
| 2024-10-28 | 3.680 | 3.820 | 3.670 | 3.810 | 3.810 | 33,024,548 |
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.