Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.630	5.750	5.490	5.500	5.466	60,228,469
2022-05-10	5.130	5.760	5.080	5.650	5.615	69,810,069
2022-05-09	5.060	5.340	5.060	5.240	5.208	41,468,352
2022-05-06	5.100	5.100	4.920	4.970	4.939	30,368,276
2022-05-05	5.190	5.300	5.170	5.190	5.158	26,877,147
2022-04-29	5.010	5.200	4.960	5.170	5.138	33,889,849
2022-04-28	4.920	5.050	4.840	5.010	4.979	28,297,412
2022-04-27	4.780	4.990	4.730	4.960	4.930	35,561,224
2022-04-26	4.730	4.940	4.680	4.740	4.711	29,357,063
2022-04-25	4.900	4.990	4.660	4.670	4.641	26,270,001
2022-04-22	4.930	5.070	4.850	4.980	4.949	20,878,556
2022-04-21	5.340	5.340	4.980	4.990	4.959	32,538,708
2022-04-20	5.400	5.620	5.300	5.380	5.347	27,411,010
2022-04-19	5.400	5.450	5.350	5.400	5.367	22,310,470
2022-04-18	5.580	5.600	5.350	5.390	5.357	34,567,299
2022-04-15	5.840	5.900	5.560	5.650	5.615	49,617,487
2022-04-14	5.950	6.140	5.900	5.920	5.884	31,332,019
2022-04-13	6.250	6.270	5.850	5.930	5.894	62,680,163
2022-04-12	6.240	6.390	6.000	6.340	6.301	44,489,781
2022-04-11	6.660	6.670	6.230	6.270	6.231	55,580,896
2022-04-08	6.300	6.560	6.300	6.520	6.480	56,003,960
2022-04-07	6.340	6.450	6.230	6.240	6.202	29,739,295
2022-04-06	6.190	6.400	6.170	6.380	6.341	37,806,928
2022-04-01	6.210	6.270	6.120	6.210	6.172	29,944,365
2022-03-31	6.130	6.450	6.130	6.230	6.192	55,050,242
2022-03-30	5.970	6.230	5.930	6.150	6.112	58,783,504
2022-03-29	6.150	6.210	5.850	5.900	5.864	44,421,995
2022-03-28	5.800	6.300	5.720	6.180	6.142	64,705,580
2022-03-25	5.800	5.940	5.700	5.820	5.784	33,547,239
2022-03-24	6.000	6.000	5.800	5.820	5.784	32,222,778
2022-03-23	6.130	6.220	6.010	6.020	5.983	29,957,970
2022-03-22	6.170	6.190	5.990	6.150	6.112	25,747,587
2022-03-21	6.230	6.330	6.100	6.190	6.152	39,633,498
2022-03-18	6.080	6.300	5.990	6.160	6.122	37,396,294
2022-03-17	6.100	6.220	5.970	6.120	6.082	44,847,158
2022-03-16	5.970	6.110	5.660	6.090	6.053	41,987,441
2022-03-15	6.060	6.300	5.910	5.930	5.894	49,212,061
2022-03-14	6.060	6.390	6.000	6.160	6.122	51,582,076
2022-03-11	6.310	6.350	5.910	6.150	6.112	59,867,878
2022-03-10	6.430	6.700	6.260	6.420	6.381	79,288,353
2022-03-09	6.070	6.300	5.890	6.200	6.162	65,850,252
2022-03-08	6.230	6.240	5.990	6.030	5.993	66,028,886
2022-03-07	5.870	6.450	5.830	6.300	6.261	108,365,755
2022-03-04	5.960	5.960	5.830	5.860	5.824	21,124,118
2022-03-03	5.860	6.110	5.830	6.000	5.963	35,626,018
2022-03-02	5.750	5.890	5.720	5.850	5.814	23,821,649
2022-03-01	5.800	5.970	5.690	5.780	5.744	32,330,234
2022-02-28	6.000	6.020	5.690	5.770	5.735	40,985,623
2022-02-25	5.920	6.160	5.880	5.990	5.953	26,658,773
2022-02-24	6.090	6.280	5.730	5.900	5.864	44,046,196
2022-02-23	6.180	6.240	6.080	6.130	6.092	26,491,241
2022-02-22	6.270	6.340	6.170	6.190	6.152	24,385,391
2022-02-21	6.390	6.390	6.270	6.330	6.291	31,269,263
2022-02-18	6.190	6.470	6.150	6.400	6.361	39,215,601
2022-02-17	6.340	6.370	6.140	6.240	6.202	37,635,045
2022-02-16	6.010	6.270	6.000	6.270	6.231	43,502,532
2022-02-15	5.890	6.060	5.810	5.960	5.923	25,334,044
2022-02-14	5.960	6.080	5.870	5.900	5.864	25,066,530
2022-02-11	6.010	6.230	5.970	5.970	5.933	27,843,266
2022-02-10	5.950	6.180	5.910	6.060	6.023	30,939,674

← NewerPage 19 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.