Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.750	6.940	6.600	6.830	6.830	25,200,280
2022-08-03	7.000	7.110	6.610	6.700	6.700	45,003,753
2022-08-02	7.370	7.380	6.950	7.010	7.010	56,318,778
2022-08-01	7.530	7.640	7.200	7.420	7.420	69,175,434
2022-07-29	7.060	7.690	6.980	7.540	7.540	96,221,690
2022-07-28	6.940	7.250	6.900	7.040	7.040	38,648,122
2022-07-27	6.810	7.020	6.780	6.940	6.940	28,928,480
2022-07-26	6.920	6.980	6.790	6.880	6.880	28,746,666
2022-07-25	7.060	7.160	6.830	6.900	6.900	43,265,894
2022-07-22	6.870	7.300	6.700	7.130	7.130	92,273,463
2022-07-21	6.670	7.070	6.670	6.930	6.930	112,098,739
2022-07-20	6.520	6.550	6.400	6.430	6.430	21,543,871
2022-07-19	6.660	6.690	6.420	6.530	6.530	24,977,523
2022-07-18	6.360	6.720	6.330	6.670	6.670	43,190,846
2022-07-15	6.670	6.830	6.360	6.360	6.360	46,820,293
2022-07-14	6.530	6.750	6.340	6.710	6.710	36,624,724
2022-07-13	6.680	6.830	6.510	6.540	6.540	23,184,461
2022-07-12	6.720	6.730	6.570	6.640	6.640	19,088,221
2022-07-11	6.670	6.820	6.600	6.670	6.670	23,267,400
2022-07-08	6.640	6.850	6.540	6.750	6.750	36,382,994
2022-07-07	6.430	6.750	6.400	6.600	6.600	28,155,201
2022-07-06	6.530	6.610	6.350	6.500	6.500	21,697,768
2022-07-05	6.620	6.880	6.410	6.520	6.520	32,722,828
2022-07-04	6.760	6.790	6.350	6.600	6.600	33,886,981
2022-07-01	6.850	7.100	6.640	6.700	6.700	29,513,288
2022-06-30	7.010	7.010	6.710	6.820	6.778	38,046,570
2022-06-29	6.840	7.150	6.820	6.880	6.838	42,467,489
2022-06-28	6.610	7.080	6.590	6.970	6.927	58,834,680
2022-06-27	6.650	6.790	6.510	6.600	6.559	31,387,967
2022-06-24	6.660	6.800	6.450	6.740	6.699	34,934,132
2022-06-23	6.450	6.760	6.430	6.700	6.659	38,666,383
2022-06-22	6.750	6.770	6.400	6.440	6.400	50,401,457
2022-06-21	6.990	7.030	6.680	6.780	6.738	46,620,402
2022-06-20	6.850	7.250	6.850	6.990	6.947	50,256,890
2022-06-17	6.990	7.110	6.790	7.000	6.957	60,085,157
2022-06-16	6.660	7.250	6.490	7.010	6.967	89,342,008
2022-06-15	6.580	6.850	6.530	6.630	6.589	48,941,601
2022-06-14	6.190	6.840	6.160	6.650	6.609	61,473,680
2022-06-13	6.280	6.380	6.120	6.230	6.192	43,691,674
2022-06-10	6.350	6.440	6.270	6.380	6.341	40,533,010
2022-06-09	6.540	6.540	6.320	6.390	6.351	38,891,935
2022-06-08	6.150	6.550	6.150	6.390	6.351	56,631,922
2022-06-07	6.380	6.410	6.110	6.180	6.142	43,663,084
2022-06-06	6.300	6.440	6.020	6.370	6.331	68,462,678
2022-06-02	5.800	6.300	5.730	6.260	6.221	96,696,523
2022-06-01	5.420	6.030	5.420	5.880	5.844	74,775,130
2022-05-31	5.420	5.540	5.390	5.480	5.446	26,201,992
2022-05-30	5.410	5.590	5.400	5.460	5.426	29,927,733
2022-05-27	5.260	5.550	5.260	5.440	5.407	48,774,780
2022-05-26	5.210	5.380	5.200	5.250	5.218	25,228,232
2022-05-25	5.030	5.210	5.020	5.200	5.168	19,958,504
2022-05-24	5.330	5.350	5.020	5.020	4.989	27,812,102
2022-05-23	5.420	5.440	5.260	5.310	5.277	23,089,028
2022-05-20	5.340	5.520	5.310	5.420	5.387	35,266,696
2022-05-19	5.230	5.410	5.150	5.340	5.307	29,938,692
2022-05-18	5.250	5.450	5.200	5.270	5.238	33,712,202
2022-05-17	5.390	5.390	5.100	5.220	5.188	40,146,196
2022-05-16	5.510	5.540	5.310	5.390	5.357	25,121,075
2022-05-13	5.570	5.590	5.360	5.450	5.416	39,538,697
2022-05-12	5.550	5.670	5.410	5.560	5.526	34,949,798

← NewerPage 18 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.