Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.410	4.410	4.350	4.370	4.370	12,164,900
2023-10-31	4.430	4.430	4.360	4.410	4.410	14,969,945
2023-10-30	4.380	4.530	4.360	4.450	4.450	31,984,046
2023-10-27	4.460	4.460	4.360	4.390	4.390	27,170,147
2023-10-26	4.460	4.570	4.440	4.490	4.490	25,206,701
2023-10-25	4.480	4.520	4.390	4.450	4.450	31,624,430
2023-10-24	4.280	4.360	4.200	4.350	4.350	13,146,925
2023-10-23	4.290	4.300	4.160	4.300	4.300	13,112,801
2023-10-20	4.330	4.360	4.270	4.300	4.300	10,136,100
2023-10-19	4.290	4.380	4.240	4.300	4.300	8,897,381
2023-10-18	4.360	4.380	4.290	4.300	4.300	8,891,800
2023-10-17	4.440	4.440	4.370	4.370	4.370	7,701,994
2023-10-16	4.380	4.440	4.340	4.440	4.440	8,444,900
2023-10-13	4.370	4.390	4.320	4.380	4.380	6,770,861
2023-10-12	4.320	4.400	4.300	4.400	4.400	12,166,737
2023-10-11	4.330	4.360	4.300	4.310	4.310	5,776,900
2023-10-10	4.350	4.380	4.290	4.330	4.330	11,985,700
2023-10-09	4.410	4.410	4.310	4.350	4.350	8,663,607
2023-09-28	4.370	4.450	4.340	4.410	4.410	14,212,060
2023-09-27	4.360	4.410	4.340	4.360	4.360	17,057,753
2023-09-26	4.390	4.390	4.340	4.360	4.360	7,438,674
2023-09-25	4.440	4.440	4.380	4.390	4.390	7,352,000
2023-09-22	4.390	4.440	4.360	4.430	4.430	9,093,165
2023-09-21	4.520	4.580	4.390	4.420	4.420	13,973,000
2023-09-20	4.400	4.580	4.360	4.550	4.550	28,672,015
2023-09-19	4.400	4.430	4.300	4.390	4.390	11,573,942
2023-09-18	4.430	4.440	4.390	4.400	4.400	11,641,300
2023-09-15	4.470	4.480	4.420	4.450	4.450	7,676,400
2023-09-14	4.510	4.510	4.410	4.460	4.460	8,952,115
2023-09-13	4.400	4.540	4.390	4.490	4.490	22,587,672
2023-09-12	4.450	4.460	4.390	4.390	4.390	13,519,800
2023-09-11	4.440	4.480	4.400	4.450	4.450	11,851,650
2023-09-08	4.520	4.520	4.440	4.450	4.450	8,562,600
2023-09-07	4.530	4.550	4.500	4.520	4.520	6,539,500
2023-09-06	4.570	4.570	4.520	4.520	4.520	6,204,618
2023-09-05	4.550	4.610	4.490	4.580	4.580	13,498,315
2023-09-04	4.580	4.610	4.530	4.550	4.550	16,623,366
2023-09-01	4.650	4.680	4.540	4.550	4.550	13,218,212
2023-08-31	4.650	4.690	4.590	4.660	4.660	11,826,017
2023-08-30	4.730	4.740	4.570	4.700	4.700	18,475,400
2023-08-29	4.530	4.850	4.530	4.710	4.710	25,349,187
2023-08-28	4.730	4.760	4.530	4.530	4.530	17,919,400
2023-08-25	4.570	4.680	4.530	4.530	4.530	12,331,612
2023-08-24	4.720	4.720	4.600	4.610	4.610	15,396,421
2023-08-23	4.750	4.760	4.670	4.730	4.730	10,109,306
2023-08-22	4.740	4.780	4.610	4.760	4.760	21,161,016
2023-08-21	4.760	4.780	4.680	4.740	4.740	10,779,439
2023-08-18	4.840	4.860	4.730	4.770	4.770	17,058,800
2023-08-17	4.710	4.870	4.660	4.870	4.870	29,741,211
2023-08-16	4.780	4.800	4.710	4.740	4.740	12,920,500
2023-08-15	4.740	4.820	4.700	4.780	4.780	17,016,511
2023-08-14	4.650	4.750	4.610	4.750	4.750	10,797,559
2023-08-11	4.790	4.800	4.650	4.650	4.650	13,793,111
2023-08-10	4.780	4.890	4.750	4.790	4.790	10,954,800
2023-08-09	4.790	4.810	4.750	4.780	4.780	8,635,900
2023-08-08	4.810	4.830	4.760	4.790	4.790	8,622,700
2023-08-07	4.910	4.920	4.790	4.810	4.810	20,435,300
2023-08-04	4.900	4.950	4.880	4.920	4.920	17,622,400
2023-08-03	4.860	4.910	4.830	4.890	4.890	14,615,454
2023-08-02	4.870	4.920	4.850	4.860	4.860	13,825,017

← NewerPage 13 of 21 · 1,219 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.