Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.040	6.170	5.990	6.140	6.140	21,438,128
2022-11-03	5.880	6.070	5.830	6.040	6.040	15,703,810
2022-11-02	5.660	5.930	5.610	5.910	5.910	18,850,825
2022-11-01	5.450	5.710	5.430	5.690	5.690	17,995,095
2022-10-31	5.200	5.490	5.010	5.410	5.410	26,928,614
2022-10-28	5.250	5.400	5.210	5.230	5.230	28,346,553
2022-10-27	5.290	5.330	5.190	5.210	5.210	13,558,310
2022-10-26	5.290	5.370	5.200	5.250	5.250	15,705,834
2022-10-25	5.290	5.320	5.150	5.260	5.260	11,753,500
2022-10-24	5.490	5.520	5.230	5.310	5.310	15,749,014
2022-10-21	5.510	5.580	5.410	5.500	5.500	10,716,861
2022-10-20	5.560	5.600	5.410	5.510	5.510	7,660,300
2022-10-19	5.540	5.640	5.500	5.550	5.550	9,502,073
2022-10-18	5.590	5.630	5.530	5.560	5.560	6,432,945
2022-10-17	5.440	5.610	5.430	5.590	5.590	9,907,842
2022-10-14	5.320	5.530	5.310	5.480	5.480	14,497,071
2022-10-13	5.420	5.440	5.280	5.300	5.300	12,745,596
2022-10-12	5.430	5.450	5.260	5.440	5.440	15,074,017
2022-10-11	5.560	5.560	5.340	5.420	5.420	12,972,941
2022-10-10	5.630	5.720	5.500	5.560	5.560	7,586,126
2022-09-30	5.690	5.730	5.570	5.650	5.650	6,776,700
2022-09-29	5.780	5.800	5.650	5.720	5.720	8,526,194
2022-09-28	5.890	5.900	5.650	5.690	5.690	13,167,837
2022-09-27	5.890	5.990	5.810	5.920	5.920	7,888,564
2022-09-26	5.900	6.160	5.860	5.890	5.890	14,964,071
2022-09-23	5.960	6.220	5.960	5.980	5.980	12,765,179
2022-09-22	5.950	6.040	5.900	5.990	5.990	10,757,777
2022-09-21	5.970	6.050	5.850	5.970	5.970	10,695,267
2022-09-20	5.730	6.060	5.710	5.970	5.970	19,729,552
2022-09-19	5.650	5.840	5.640	5.700	5.700	14,086,295
2022-09-16	5.990	5.990	5.630	5.650	5.650	20,428,547
2022-09-15	6.260	6.400	5.900	6.000	6.000	29,135,484
2022-09-14	6.320	6.410	6.210	6.320	6.320	14,714,647
2022-09-13	6.630	6.660	6.390	6.410	6.410	13,463,227
2022-09-09	6.620	6.710	6.540	6.600	6.600	9,747,228
2022-09-08	6.640	6.690	6.550	6.590	6.590	11,222,408
2022-09-07	6.610	6.700	6.530	6.630	6.630	19,421,477
2022-09-06	6.370	6.720	6.330	6.640	6.640	31,863,284
2022-09-05	6.280	6.390	6.260	6.370	6.370	16,103,843
2022-09-02	6.380	6.440	6.260	6.320	6.320	14,345,014
2022-09-01	6.370	6.500	6.330	6.400	6.400	12,834,727
2022-08-31	6.430	6.580	6.300	6.360	6.360	23,996,472
2022-08-30	6.660	6.710	6.400	6.430	6.430	21,499,783
2022-08-29	6.350	6.730	6.200	6.670	6.670	21,568,270
2022-08-26	6.640	6.660	6.420	6.430	6.430	22,207,335
2022-08-25	6.750	6.880	6.520	6.620	6.620	26,273,899
2022-08-24	7.100	7.140	6.660	6.730	6.730	46,169,047
2022-08-23	6.940	7.230	6.860	7.100	7.100	31,999,851
2022-08-22	7.150	7.180	6.850	6.910	6.910	33,395,593
2022-08-19	7.450	7.590	7.120	7.160	7.160	25,876,470
2022-08-18	7.380	7.510	7.300	7.410	7.410	27,158,821
2022-08-17	7.580	7.600	7.240	7.350	7.350	41,587,391
2022-08-16	7.110	7.520	7.100	7.410	7.410	53,555,450
2022-08-15	6.800	7.140	6.720	7.090	7.090	39,806,694
2022-08-12	7.000	7.020	6.830	6.840	6.840	23,012,114
2022-08-11	6.910	7.200	6.880	6.990	6.990	38,753,764
2022-08-10	6.740	7.030	6.610	6.950	6.950	41,048,240
2022-08-09	6.810	7.040	6.700	6.740	6.740	28,845,474
2022-08-08	6.850	6.930	6.670	6.850	6.850	19,094,587
2022-08-05	6.830	7.020	6.760	6.840	6.840	23,527,921

← NewerPage 17 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.