Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.890	4.910	4.830	4.890	4.890	14,768,098
2023-07-31	4.870	4.940	4.870	4.900	4.900	18,771,642
2023-07-28	4.860	4.900	4.820	4.880	4.880	16,489,288
2023-07-27	4.960	4.960	4.850	4.860	4.860	16,935,500
2023-07-26	4.920	4.990	4.880	4.930	4.930	24,734,399
2023-07-25	4.810	4.920	4.810	4.910	4.910	23,631,414
2023-07-24	4.860	4.950	4.790	4.810	4.810	22,463,183
2023-07-21	4.780	4.890	4.780	4.860	4.860	20,348,267
2023-07-20	4.850	4.870	4.800	4.820	4.820	19,200,811
2023-07-19	4.920	4.930	4.800	4.850	4.850	26,882,784
2023-07-18	4.710	4.940	4.700	4.920	4.920	58,047,036
2023-07-17	4.490	4.750	4.460	4.720	4.720	57,490,790
2023-07-14	4.630	4.660	4.600	4.640	4.640	13,906,539
2023-07-13	4.650	4.680	4.610	4.640	4.640	20,192,909
2023-07-12	4.720	4.730	4.610	4.660	4.660	24,511,499
2023-07-11	4.750	4.770	4.680	4.740	4.740	19,938,925
2023-07-10	4.720	4.750	4.680	4.750	4.750	19,899,228
2023-07-07	4.710	4.740	4.700	4.720	4.720	15,263,912
2023-07-06	4.800	4.810	4.720	4.730	4.730	20,205,147
2023-07-05	4.760	4.840	4.740	4.790	4.790	24,736,643
2023-07-04	4.920	4.920	4.720	4.760	4.760	45,277,559
2023-07-03	5.060	5.140	4.920	4.930	4.930	38,942,844
2023-06-30	5.000	5.250	4.990	5.040	5.040	55,727,145
2023-06-29	5.010	5.160	5.000	5.040	5.040	54,668,485
2023-06-28	5.950	5.950	4.900	5.160	5.160	130,136,068
2023-06-27	5.410	5.410	5.410	5.410	5.410	0
2023-06-26	5.410	5.410	5.410	5.410	5.410	0
2023-06-21	5.410	5.410	5.410	5.410	5.410	0
2023-06-20	5.410	5.410	5.410	5.410	5.410	0
2023-06-19	5.410	5.410	5.410	5.410	5.410	0
2023-06-16	5.400	5.450	5.280	5.410	5.410	28,621,408
2023-06-15	5.340	5.420	5.300	5.380	5.380	23,020,622
2023-06-14	5.300	5.370	5.250	5.330	5.330	18,322,854
2023-06-13	5.330	5.440	5.290	5.320	5.320	22,843,891
2023-06-12	5.180	5.390	5.170	5.330	5.330	30,843,853
2023-06-09	5.060	5.190	5.060	5.170	5.170	18,046,188
2023-06-08	5.070	5.140	5.050	5.070	5.070	14,086,853
2023-06-07	5.060	5.130	5.020	5.090	5.090	15,242,309
2023-06-06	5.180	5.210	5.040	5.050	5.050	20,996,937
2023-06-05	5.020	5.220	5.020	5.130	5.130	25,363,675
2023-06-02	4.880	5.020	4.840	5.000	5.000	23,853,094
2023-06-01	4.890	4.920	4.780	4.860	4.860	19,931,516
2023-05-31	4.910	4.970	4.870	4.920	4.920	10,526,879
2023-05-30	4.930	4.980	4.830	4.910	4.910	18,796,192
2023-05-29	4.700	5.070	4.690	4.920	4.920	42,734,474
2023-05-26	4.610	4.760	4.580	4.700	4.700	20,455,614
2023-05-25	4.570	4.680	4.540	4.610	4.610	16,504,623
2023-05-24	4.590	4.610	4.530	4.600	4.600	13,429,518
2023-05-23	4.600	4.660	4.570	4.600	4.600	12,611,638
2023-05-22	4.610	4.640	4.570	4.600	4.600	14,044,638
2023-05-19	4.710	4.710	4.600	4.650	4.650	14,276,240
2023-05-18	4.670	4.730	4.660	4.710	4.710	13,485,880
2023-05-17	4.650	4.700	4.630	4.680	4.680	15,115,714
2023-05-16	4.750	4.770	4.650	4.650	4.650	11,901,670
2023-05-15	4.760	4.790	4.670	4.770	4.770	15,091,013
2023-05-12	4.870	4.880	4.780	4.800	4.800	10,973,052
2023-05-11	4.910	4.910	4.850	4.880	4.880	8,338,682
2023-05-10	4.950	4.970	4.800	4.910	4.910	14,478,796
2023-05-09	5.030	5.080	4.950	4.970	4.970	16,569,064
2023-05-08	5.020	5.090	5.000	5.020	5.020	13,982,579

← NewerPage 14 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.