Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.680	5.740	5.640	5.710	5.710	10,539,039
2023-02-03	5.800	5.800	5.630	5.720	5.720	19,047,557
2023-02-02	5.810	5.850	5.770	5.790	5.790	14,684,936
2023-02-01	5.790	5.840	5.720	5.820	5.820	19,794,796
2023-01-31	5.650	5.810	5.640	5.750	5.750	28,233,190
2023-01-30	5.700	5.760	5.670	5.680	5.680	20,918,263
2023-01-20	5.600	5.680	5.600	5.670	5.670	14,724,939
2023-01-19	5.590	5.610	5.540	5.600	5.600	12,279,459
2023-01-18	5.660	5.680	5.610	5.620	5.620	12,234,297
2023-01-17	5.620	5.670	5.590	5.630	5.630	12,746,602
2023-01-16	5.560	5.670	5.520	5.630	5.630	20,562,556
2023-01-13	5.530	5.590	5.480	5.570	5.570	15,344,524
2023-01-12	5.540	5.560	5.450	5.500	5.500	16,561,498
2023-01-11	5.570	5.610	5.510	5.530	5.530	27,748,913
2023-01-10	5.700	5.750	5.540	5.560	5.560	63,674,297
2023-01-09	6.450	6.450	5.830	5.830	5.830	63,258,101
2023-01-06	6.400	6.700	6.400	6.480	6.480	45,718,647
2023-01-05	6.410	6.520	6.360	6.420	6.420	16,742,900
2023-01-04	6.300	6.470	6.250	6.400	6.400	16,883,236
2023-01-03	6.310	6.330	6.200	6.300	6.300	13,376,218
2022-12-30	6.300	6.350	6.210	6.290	6.290	12,742,044
2022-12-29	6.230	6.320	6.160	6.260	6.260	13,239,982
2022-12-28	5.980	6.260	5.930	6.240	6.240	23,733,306
2022-12-27	5.760	6.090	5.690	6.070	6.070	22,342,502
2022-12-26	5.560	5.750	5.520	5.710	5.710	10,062,400
2022-12-23	5.600	5.650	5.470	5.510	5.510	17,951,190
2022-12-22	5.840	5.840	5.560	5.580	5.580	17,304,900
2022-12-21	5.860	5.890	5.740	5.760	5.760	9,401,227
2022-12-20	5.850	6.030	5.770	5.870	5.870	15,162,798
2022-12-19	6.140	6.150	5.750	5.800	5.800	18,077,421
2022-12-16	6.140	6.190	6.100	6.140	6.140	14,782,020
2022-12-15	6.300	6.330	6.050	6.140	6.140	21,335,057
2022-12-14	6.180	6.450	6.070	6.280	6.280	23,521,037
2022-12-13	6.070	6.190	5.960	6.120	6.120	16,974,015
2022-12-12	5.940	6.160	5.900	6.080	6.080	17,166,791
2022-12-09	6.340	6.380	5.890	5.970	5.970	43,302,601
2022-12-08	6.400	6.510	6.270	6.310	6.310	25,308,051
2022-12-07	6.400	6.460	6.200	6.390	6.390	29,855,956
2022-12-06	6.530	6.670	6.340	6.390	6.390	28,018,035
2022-12-05	6.510	6.580	6.450	6.520	6.520	17,607,729
2022-12-02	6.400	6.570	6.240	6.530	6.530	26,217,879
2022-12-01	6.460	6.480	6.350	6.400	6.400	12,408,100
2022-11-30	6.400	6.490	6.320	6.430	6.430	19,214,784
2022-11-29	6.420	6.500	6.290	6.390	6.390	18,761,340
2022-11-28	6.440	6.450	6.240	6.430	6.430	19,368,684
2022-11-25	6.420	6.500	6.180	6.480	6.480	17,596,210
2022-11-24	6.430	6.590	6.410	6.460	6.460	16,329,639
2022-11-23	6.490	6.590	6.330	6.460	6.460	20,051,252
2022-11-22	6.510	6.670	6.450	6.530	6.530	15,294,770
2022-11-21	6.610	6.790	6.460	6.510	6.510	23,171,782
2022-11-18	6.350	6.790	6.250	6.610	6.610	35,451,298
2022-11-17	6.330	6.390	6.190	6.370	6.370	10,055,070
2022-11-16	6.380	6.400	6.200	6.220	6.220	12,651,386
2022-11-15	6.280	6.410	6.260	6.350	6.350	12,580,800
2022-11-14	6.430	6.430	6.200	6.230	6.230	16,268,315
2022-11-11	6.440	6.520	6.330	6.360	6.360	12,654,258
2022-11-10	6.300	6.450	6.210	6.370	6.370	14,681,855
2022-11-09	6.450	6.470	6.250	6.320	6.320	13,491,517
2022-11-08	6.140	6.490	6.130	6.420	6.420	25,291,848
2022-11-07	6.130	6.190	6.060	6.130	6.130	16,015,960

← NewerPage 16 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.