Longjian Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.590 | 3.670 | 3.590 | 3.660 | 3.660 | 25,204,072 |
| 2024-10-24 | 3.550 | 3.600 | 3.530 | 3.590 | 3.590 | 16,586,945 |
| 2024-10-23 | 3.570 | 3.650 | 3.550 | 3.580 | 3.580 | 24,815,308 |
| 2024-10-22 | 3.620 | 3.620 | 3.520 | 3.580 | 3.580 | 31,968,867 |
| 2024-10-21 | 3.520 | 3.520 | 3.440 | 3.470 | 3.470 | 20,182,260 |
| 2024-10-18 | 3.480 | 3.520 | 3.390 | 3.520 | 3.520 | 28,107,200 |
| 2024-10-17 | 3.650 | 3.650 | 3.470 | 3.510 | 3.510 | 36,349,568 |
| 2024-10-16 | 3.470 | 3.640 | 3.450 | 3.640 | 3.640 | 40,891,577 |
| 2024-10-15 | 3.520 | 3.640 | 3.470 | 3.500 | 3.500 | 27,668,593 |
| 2024-10-14 | 3.570 | 3.590 | 3.420 | 3.560 | 3.560 | 30,992,890 |
| 2024-10-11 | 3.470 | 3.540 | 3.390 | 3.430 | 3.430 | 28,184,492 |
| 2024-10-10 | 3.350 | 3.550 | 3.300 | 3.480 | 3.480 | 33,075,998 |
| 2024-10-09 | 3.620 | 3.620 | 3.320 | 3.330 | 3.330 | 32,965,576 |
| 2024-10-08 | 3.910 | 3.930 | 3.530 | 3.680 | 3.680 | 58,844,282 |
| 2024-09-30 | 3.490 | 3.630 | 3.360 | 3.580 | 3.580 | 47,850,229 |
| 2024-09-27 | 3.280 | 3.330 | 3.250 | 3.330 | 3.330 | 19,282,691 |
| 2024-09-26 | 3.130 | 3.250 | 3.110 | 3.250 | 3.250 | 19,655,746 |
| 2024-09-25 | 3.120 | 3.200 | 3.120 | 3.140 | 3.140 | 17,016,160 |
| 2024-09-24 | 3.050 | 3.120 | 3.040 | 3.110 | 3.110 | 11,746,720 |
| 2024-09-23 | 3.050 | 3.050 | 3.020 | 3.040 | 3.040 | 3,816,076 |
| 2024-09-20 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 5,872,700 |
| 2024-09-19 | 2.980 | 3.060 | 2.970 | 3.050 | 3.050 | 10,199,584 |
| 2024-09-18 | 2.980 | 3.000 | 2.940 | 2.980 | 2.980 | 6,532,428 |
| 2024-09-13 | 3.050 | 3.060 | 3.000 | 3.000 | 3.000 | 4,859,288 |
| 2024-09-12 | 3.030 | 3.060 | 3.020 | 3.030 | 3.030 | 4,068,933 |
| 2024-09-11 | 3.040 | 3.060 | 3.020 | 3.030 | 3.030 | 4,126,012 |
| 2024-09-10 | 3.080 | 3.090 | 3.010 | 3.060 | 3.060 | 6,819,547 |
| 2024-09-09 | 3.070 | 3.080 | 3.030 | 3.060 | 3.060 | 6,297,409 |
| 2024-09-06 | 3.100 | 3.130 | 3.060 | 3.070 | 3.070 | 9,379,200 |
| 2024-09-05 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 5,911,772 |
| 2024-09-04 | 3.090 | 3.120 | 3.060 | 3.100 | 3.100 | 7,547,548 |
| 2024-09-03 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 7,114,520 |
| 2024-09-02 | 3.090 | 3.140 | 3.080 | 3.080 | 3.080 | 10,974,497 |
| 2024-08-30 | 3.030 | 3.100 | 3.010 | 3.080 | 3.080 | 8,910,013 |
| 2024-08-29 | 3.050 | 3.050 | 3.010 | 3.040 | 3.040 | 5,500,484 |
| 2024-08-28 | 3.100 | 3.110 | 3.040 | 3.060 | 3.060 | 5,852,457 |
| 2024-08-27 | 3.070 | 3.120 | 3.040 | 3.100 | 3.100 | 10,869,428 |
| 2024-08-26 | 3.040 | 3.100 | 3.030 | 3.060 | 3.060 | 11,149,979 |
| 2024-08-23 | 2.960 | 3.150 | 2.930 | 3.040 | 3.040 | 11,795,583 |
| 2024-08-22 | 3.030 | 3.040 | 2.960 | 2.960 | 2.960 | 7,047,200 |
| 2024-08-21 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 3,519,524 |
| 2024-08-20 | 3.090 | 3.110 | 3.030 | 3.040 | 3.040 | 5,592,148 |
| 2024-08-19 | 3.070 | 3.110 | 3.070 | 3.080 | 3.080 | 3,971,016 |
| 2024-08-16 | 3.090 | 3.120 | 3.080 | 3.090 | 3.090 | 6,009,649 |
| 2024-08-15 | 3.060 | 3.130 | 3.050 | 3.110 | 3.110 | 7,516,816 |
| 2024-08-14 | 3.070 | 3.160 | 3.070 | 3.100 | 3.100 | 8,963,900 |
| 2024-08-13 | 3.050 | 3.080 | 3.030 | 3.080 | 3.080 | 4,654,224 |
| 2024-08-12 | 3.110 | 3.120 | 3.050 | 3.060 | 3.060 | 7,333,240 |
| 2024-08-09 | 3.110 | 3.170 | 3.100 | 3.110 | 3.110 | 8,719,380 |
| 2024-08-08 | 3.120 | 3.120 | 3.070 | 3.100 | 3.100 | 6,953,160 |
| 2024-08-07 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 6,093,500 |
| 2024-08-06 | 3.120 | 3.160 | 3.090 | 3.120 | 3.120 | 8,077,124 |
| 2024-08-05 | 3.130 | 3.220 | 3.100 | 3.100 | 3.100 | 12,008,366 |
| 2024-08-02 | 3.210 | 3.230 | 3.160 | 3.160 | 3.160 | 10,301,700 |
| 2024-08-01 | 3.250 | 3.270 | 3.220 | 3.230 | 3.230 | 11,723,400 |
| 2024-07-31 | 3.200 | 3.280 | 3.180 | 3.250 | 3.250 | 16,507,113 |
| 2024-07-30 | 3.140 | 3.210 | 3.120 | 3.190 | 3.190 | 11,401,596 |
| 2024-07-29 | 3.120 | 3.170 | 3.110 | 3.150 | 3.150 | 8,313,516 |
| 2024-07-26 | 3.070 | 3.140 | 3.060 | 3.120 | 3.120 | 7,256,956 |
| 2024-07-25 | 3.060 | 3.110 | 3.030 | 3.070 | 3.070 | 7,448,364 |
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.