Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.690	2.700	2.600	2.660	2.660	23,947,900
2024-04-29	2.510	2.700	2.490	2.700	2.700	28,275,900
2024-04-26	2.440	2.520	2.390	2.510	2.510	26,740,968
2024-04-25	2.470	2.500	2.440	2.440	2.440	15,973,658
2024-04-24	2.460	2.490	2.440	2.460	2.460	10,269,300
2024-04-23	2.420	2.490	2.420	2.460	2.460	12,755,700
2024-04-22	2.420	2.510	2.380	2.430	2.430	13,665,859
2024-04-19	2.460	2.520	2.440	2.460	2.460	15,641,900
2024-04-18	2.570	2.580	2.480	2.480	2.480	21,225,800
2024-04-17	2.350	2.590	2.340	2.570	2.570	27,822,924
2024-04-16	2.560	2.560	2.360	2.370	2.370	25,529,600
2024-04-15	2.660	2.680	2.480	2.560	2.560	26,374,425
2024-04-12	2.730	2.750	2.640	2.650	2.650	15,390,836
2024-04-11	2.690	2.780	2.660	2.740	2.740	13,327,700
2024-04-10	2.810	2.820	2.680	2.710	2.710	22,147,600
2024-04-09	2.820	2.840	2.780	2.830	2.830	10,581,578
2024-04-08	2.900	2.900	2.800	2.800	2.800	15,905,058
2024-04-03	2.940	2.940	2.880	2.900	2.900	12,012,800
2024-04-02	2.930	2.960	2.900	2.940	2.940	16,496,924
2024-04-01	2.860	2.920	2.850	2.920	2.920	13,454,420
2024-03-29	2.880	2.910	2.860	2.860	2.860	6,475,700
2024-03-28	2.840	2.910	2.820	2.880	2.880	12,635,437
2024-03-27	2.940	2.940	2.840	2.840	2.840	15,962,600
2024-03-26	2.960	2.970	2.880	2.930	2.930	13,359,900
2024-03-25	2.990	3.010	2.920	2.920	2.920	14,468,700
2024-03-22	3.080	3.080	2.960	2.990	2.990	17,705,941
2024-03-21	3.070	3.090	3.020	3.060	3.060	16,067,300
2024-03-20	2.980	3.070	2.960	3.060	3.060	20,161,800
2024-03-19	3.010	3.030	2.980	2.980	2.980	16,398,232
2024-03-18	2.940	2.990	2.920	2.990	2.990	21,017,737
2024-03-15	2.900	2.940	2.870	2.930	2.930	23,191,289
2024-03-14	2.930	2.950	2.870	2.900	2.900	17,530,621
2024-03-13	2.990	3.000	2.910	2.930	2.930	17,466,461
2024-03-12	2.950	3.000	2.900	2.990	2.990	23,495,200
2024-03-11	2.840	2.980	2.820	2.950	2.950	25,657,410
2024-03-08	2.810	2.850	2.790	2.840	2.840	12,564,671
2024-03-07	2.850	2.890	2.800	2.800	2.800	14,329,291
2024-03-06	2.820	2.880	2.800	2.840	2.840	16,157,101
2024-03-05	2.920	2.930	2.830	2.840	2.840	22,114,286
2024-03-04	2.980	3.020	2.890	2.930	2.930	20,355,700
2024-03-01	3.020	3.060	2.930	2.980	2.980	17,364,700
2024-02-29	2.850	3.000	2.840	2.990	2.990	21,245,458
2024-02-28	3.100	3.210	2.890	2.900	2.900	37,103,625
2024-02-27	2.990	3.100	2.970	3.100	3.100	18,399,876
2024-02-26	2.980	3.050	2.950	2.990	2.990	25,002,128
2024-02-23	2.950	2.980	2.900	2.970	2.970	18,397,408
2024-02-22	2.890	2.950	2.860	2.910	2.910	19,565,700
2024-02-21	2.800	3.010	2.770	2.910	2.910	27,940,037
2024-02-20	2.810	2.830	2.750	2.810	2.810	21,768,374
2024-02-19	2.790	2.900	2.730	2.830	2.830	38,703,680
2024-02-08	2.480	2.720	2.480	2.720	2.720	23,865,048
2024-02-07	2.510	2.550	2.420	2.470	2.470	31,350,770
2024-02-06	2.410	2.580	2.290	2.510	2.510	46,627,123
2024-02-05	2.820	2.830	2.540	2.540	2.540	31,784,900
2024-02-02	3.000	3.000	2.700	2.820	2.820	51,608,066
2024-02-01	3.300	3.300	2.970	2.970	2.970	56,014,222
2024-01-31	3.350	3.440	3.210	3.300	3.300	24,841,085
2024-01-30	3.500	3.510	3.340	3.350	3.350	16,551,348
2024-01-29	3.660	3.700	3.520	3.530	3.530	14,771,030
2024-01-26	3.660	3.730	3.630	3.680	3.680	18,489,600

← NewerPage 11 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.