Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.560	3.710	3.530	3.680	3.680	23,068,930
2024-01-24	3.540	3.600	3.450	3.600	3.600	22,927,916
2024-01-23	3.470	3.550	3.380	3.520	3.520	25,713,712
2024-01-22	3.830	3.890	3.480	3.500	3.500	42,112,178
2024-01-19	3.690	3.830	3.680	3.830	3.830	42,040,310
2024-01-18	3.680	3.700	3.580	3.680	3.680	21,544,284
2024-01-17	3.750	3.760	3.670	3.720	3.720	11,170,500
2024-01-16	3.730	3.770	3.700	3.760	3.760	16,088,437
2024-01-15	3.790	3.800	3.730	3.740	3.740	13,651,857
2024-01-12	3.790	3.830	3.760	3.800	3.800	21,859,484
2024-01-11	3.770	3.820	3.760	3.810	3.810	20,019,900
2024-01-10	3.840	3.840	3.770	3.780	3.780	14,411,929
2024-01-09	3.810	3.880	3.780	3.840	3.840	16,972,597
2024-01-08	3.790	3.860	3.750	3.820	3.820	28,538,713
2024-01-05	3.770	3.850	3.740	3.800	3.800	25,881,541
2024-01-04	3.840	3.850	3.700	3.780	3.780	45,513,900
2024-01-03	3.750	3.920	3.740	3.860	3.860	38,117,370
2024-01-02	3.900	3.920	3.750	3.750	3.750	58,426,903
2023-12-29	4.020	4.030	3.940	3.940	3.940	40,674,000
2023-12-28	4.020	4.080	3.880	4.080	4.080	31,804,600
2023-12-27	4.070	4.100	4.040	4.040	4.040	13,745,400
2023-12-26	4.140	4.150	4.010	4.090	4.090	27,574,976
2023-12-25	4.290	4.370	4.090	4.170	4.170	26,121,267
2023-12-22	4.170	4.190	4.120	4.170	4.170	14,838,600
2023-12-21	4.200	4.230	4.120	4.180	4.180	18,838,029
2023-12-20	4.320	4.350	4.210	4.220	4.220	17,631,826
2023-12-19	4.350	4.380	4.290	4.340	4.340	14,885,701
2023-12-18	4.420	4.450	4.340	4.340	4.340	20,470,400
2023-12-15	4.550	4.590	4.420	4.440	4.440	23,022,946
2023-12-14	4.800	4.840	4.350	4.550	4.550	56,934,601
2023-12-13	4.780	4.830	4.700	4.760	4.760	19,561,862
2023-12-12	4.780	4.850	4.730	4.820	4.820	26,043,166
2023-12-11	4.650	4.870	4.630	4.810	4.810	45,181,292
2023-12-08	4.510	4.800	4.490	4.670	4.670	67,393,005
2023-12-07	4.430	4.590	4.430	4.500	4.500	22,884,501
2023-12-06	4.360	4.440	4.350	4.430	4.430	7,532,419
2023-12-05	4.440	4.450	4.370	4.370	4.370	10,324,200
2023-12-04	4.520	4.540	4.440	4.450	4.450	14,009,900
2023-12-01	4.420	4.590	4.380	4.520	4.520	20,206,189
2023-11-30	4.450	4.460	4.360	4.400	4.400	9,360,000
2023-11-29	4.490	4.550	4.440	4.440	4.440	10,387,543
2023-11-28	4.530	4.530	4.470	4.490	4.490	7,416,500
2023-11-27	4.440	4.540	4.410	4.530	4.530	16,734,376
2023-11-24	4.510	4.510	4.420	4.440	4.440	12,594,500
2023-11-23	4.450	4.520	4.410	4.520	4.520	11,448,838
2023-11-22	4.480	4.530	4.450	4.450	4.450	12,304,039
2023-11-21	4.520	4.550	4.460	4.470	4.470	16,425,749
2023-11-20	4.490	4.540	4.480	4.500	4.500	15,959,090
2023-11-17	4.470	4.530	4.450	4.500	4.500	12,229,000
2023-11-16	4.480	4.550	4.430	4.500	4.500	16,750,615
2023-11-15	4.580	4.600	4.460	4.480	4.480	14,989,300
2023-11-14	4.550	4.560	4.480	4.510	4.510	15,142,000
2023-11-13	4.510	4.600	4.510	4.560	4.560	13,784,663
2023-11-10	4.510	4.610	4.490	4.530	4.530	19,032,500
2023-11-09	4.690	4.700	4.540	4.540	4.540	32,888,500
2023-11-08	4.620	4.800	4.570	4.710	4.710	48,003,839
2023-11-07	4.500	4.620	4.450	4.590	4.590	40,095,587
2023-11-06	4.320	4.540	4.310	4.470	4.470	32,559,480
2023-11-03	4.330	4.360	4.300	4.320	4.320	10,943,600
2023-11-02	4.380	4.390	4.310	4.320	4.320	12,275,500

← NewerPage 12 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.