Long Yuan Construction Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.490	2.570	2.480	2.560	2.560	13,850,600
2024-07-26	2.480	2.520	2.480	2.510	2.510	9,725,900
2024-07-25	2.470	2.510	2.460	2.500	2.500	12,339,901
2024-07-24	2.480	2.520	2.450	2.490	2.490	13,571,100
2024-07-23	2.500	2.570	2.480	2.490	2.490	17,715,364
2024-07-22	2.500	2.510	2.430	2.490	2.490	14,044,400
2024-07-19	2.460	2.480	2.430	2.450	2.450	10,761,200
2024-07-18	2.430	2.500	2.400	2.480	2.480	16,132,442
2024-07-17	2.450	2.500	2.440	2.450	2.450	11,168,000
2024-07-16	2.450	2.460	2.420	2.460	2.460	7,051,100
2024-07-15	2.510	2.510	2.430	2.450	2.450	11,335,300
2024-07-12	2.470	2.570	2.470	2.510	2.510	18,562,002
2024-07-11	2.470	2.500	2.450	2.490	2.490	14,482,575
2024-07-10	2.450	2.480	2.420	2.440	2.440	13,699,702
2024-07-09	2.470	2.490	2.410	2.490	2.490	20,049,907
2024-07-08	2.600	2.600	2.460	2.480	2.480	22,367,900
2024-07-05	2.580	2.580	2.580	2.580	2.580	0
2024-07-04	2.680	2.690	2.570	2.580	2.580	22,549,223
2024-07-03	2.700	2.730	2.660	2.680	2.680	24,298,907
2024-07-02	2.740	2.750	2.690	2.700	2.700	28,921,336
2024-07-01	2.750	2.800	2.710	2.750	2.750	26,806,523
2024-06-28	2.710	2.890	2.710	2.740	2.740	48,823,130
2024-06-27	2.780	2.810	2.720	2.740	2.740	38,579,207
2024-06-26	2.820	2.820	2.650	2.780	2.780	51,328,600
2024-06-25	2.910	2.920	2.690	2.800	2.800	100,273,395
2024-06-24	2.870	3.100	2.820	2.990	2.990	140,239,872
2024-06-21	2.540	2.820	2.520	2.820	2.820	53,278,785
2024-06-20	2.890	2.890	2.540	2.560	2.560	65,796,898
2024-06-19	2.610	2.710	2.520	2.710	2.710	25,068,716
2024-06-18	2.370	2.500	2.370	2.460	2.460	17,901,402
2024-06-17	2.410	2.410	2.350	2.380	2.380	13,266,823
2024-06-14	2.390	2.430	2.360	2.410	2.410	10,354,900
2024-06-13	2.410	2.420	2.370	2.380	2.380	10,286,700
2024-06-12	2.410	2.430	2.390	2.410	2.410	10,288,500
2024-06-11	2.450	2.450	2.370	2.400	2.400	15,810,592
2024-06-07	2.370	2.470	2.370	2.460	2.460	18,843,043
2024-06-06	2.450	2.470	2.350	2.370	2.370	28,744,387
2024-06-05	2.480	2.610	2.460	2.470	2.470	25,148,200
2024-06-04	2.510	2.510	2.410	2.440	2.440	19,852,852
2024-06-03	2.540	2.580	2.470	2.500	2.500	19,655,543
2024-05-31	2.480	2.550	2.480	2.520	2.520	16,507,871
2024-05-30	2.570	2.570	2.460	2.470	2.470	19,154,677
2024-05-29	2.580	2.660	2.540	2.560	2.560	19,010,765
2024-05-28	2.660	2.660	2.580	2.590	2.590	14,954,200
2024-05-27	2.700	2.720	2.600	2.640	2.640	16,220,197
2024-05-24	2.740	2.770	2.690	2.690	2.690	18,101,000
2024-05-23	2.830	2.850	2.740	2.760	2.760	25,375,100
2024-05-22	2.760	2.940	2.760	2.850	2.850	39,417,800
2024-05-21	2.820	2.850	2.750	2.760	2.760	20,751,450
2024-05-20	2.870	2.920	2.810	2.820	2.820	32,132,714
2024-05-17	2.700	2.850	2.700	2.850	2.850	38,034,251
2024-05-16	2.640	2.760	2.640	2.710	2.710	28,753,750
2024-05-15	2.610	2.680	2.590	2.640	2.640	15,588,468
2024-05-14	2.600	2.650	2.590	2.610	2.610	13,160,447
2024-05-13	2.640	2.640	2.580	2.590	2.590	15,485,758
2024-05-10	2.720	2.720	2.630	2.660	2.660	14,444,039
2024-05-09	2.690	2.740	2.690	2.700	2.700	17,699,042
2024-05-08	2.750	2.760	2.660	2.680	2.680	19,857,400
2024-05-07	2.690	2.760	2.670	2.750	2.750	24,355,541
2024-05-06	2.680	2.750	2.670	2.710	2.710	21,189,918

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-01	0.0420 CNY
2021-07-08	0.0500 CNY
2020-07-15	0.0720 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.