Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.230	1.250	1.190	1.210	1.210	75,522,882
2026-07-21	1.220	1.260	1.150	1.230	1.230	100,895,001
2026-07-20	1.310	1.340	1.220	1.230	1.230	119,668,856
2026-07-17	1.410	1.460	1.320	1.350	1.350	142,568,556
2026-07-16	1.310	1.420	1.300	1.420	1.420	149,691,925
2026-07-15	1.300	1.370	1.270	1.290	1.290	130,380,614
2026-07-14	1.230	1.350	1.200	1.350	1.350	190,902,864
2026-07-13	1.230	1.230	1.230	1.230	1.230	62,952,983
2026-07-10	1.120	1.120	1.120	1.120	1.120	745,501
2026-07-09	1.020	1.020	1.020	1.020	1.020	0
2026-07-08	1.020	1.020	1.020	1.020	1.020	0
2026-07-07	1.020	1.020	1.020	1.020	1.020	0
2026-07-06	1.020	1.020	1.020	1.020	1.020	0
2026-07-03	1.020	1.020	1.020	1.020	1.020	0
2026-07-02	1.020	1.020	1.020	1.020	1.020	4,957,900
2026-07-01	0.910	0.970	0.910	0.970	0.970	52,722,996
2026-06-30	0.920	0.950	0.920	0.920	0.920	81,824,360
2026-06-29	0.990	1.000	0.970	0.970	0.970	61,629,790
2026-06-26	1.010	1.050	1.010	1.020	1.020	104,974,629
2026-06-25	1.060	1.070	1.060	1.060	1.060	21,063,100
2026-06-24	1.160	1.170	1.120	1.120	1.120	38,613,762
2026-06-23	1.150	1.210	1.130	1.180	1.180	41,744,136
2026-06-22	1.170	1.180	1.150	1.160	1.160	51,562,902
2026-06-18	1.270	1.270	1.210	1.210	1.210	46,070,301
2026-06-17	1.310	1.320	1.260	1.270	1.270	28,807,500
2026-06-16	1.290	1.330	1.260	1.320	1.320	33,248,603
2026-06-15	1.320	1.350	1.290	1.300	1.300	25,148,302
2026-06-12	1.290	1.320	1.280	1.310	1.310	25,055,500
2026-06-11	1.270	1.300	1.260	1.280	1.280	19,951,552
2026-06-10	1.310	1.320	1.260	1.290	1.290	35,495,751
2026-06-09	1.340	1.370	1.300	1.330	1.330	30,597,100
2026-06-08	1.370	1.400	1.320	1.330	1.330	36,311,749
2026-06-05	1.420	1.430	1.370	1.390	1.390	61,121,800
2026-06-04	1.370	1.440	1.360	1.440	1.440	62,580,149
2026-06-03	1.420	1.430	1.350	1.370	1.370	55,349,500
2026-06-02	1.440	1.450	1.380	1.410	1.410	72,027,951
2026-06-01	1.330	1.400	1.290	1.400	1.400	66,585,160
2026-05-29	1.310	1.370	1.300	1.330	1.330	77,791,244
2026-05-28	1.240	1.300	1.240	1.300	1.300	58,810,553
2026-05-27	1.260	1.280	1.220	1.240	1.240	57,459,010
2026-05-26	1.320	1.330	1.280	1.280	1.280	48,291,110
2026-05-25	1.320	1.400	1.320	1.350	1.350	55,340,266
2026-05-22	1.290	1.340	1.260	1.330	1.330	48,537,140
2026-05-21	1.380	1.410	1.320	1.320	1.320	58,002,081
2026-05-20	1.380	1.410	1.330	1.390	1.390	69,964,396
2026-05-19	1.300	1.390	1.290	1.390	1.390	68,070,285
2026-05-18	1.330	1.350	1.320	1.320	1.320	76,311,380
2026-05-15	1.420	1.420	1.390	1.390	1.390	64,751,132
2026-05-14	1.550	1.570	1.460	1.460	1.460	93,067,901
2026-05-13	1.530	1.550	1.490	1.540	1.540	153,641,259
2026-05-12	1.540	1.630	1.540	1.570	1.570	153,178,812
2026-05-11	1.620	1.620	1.620	1.620	1.620	3,809,800
2026-05-08	1.710	1.710	1.710	1.710	1.710	1,768,400
2026-05-07	1.800	1.800	1.800	1.800	1.800	859,900
2026-05-06	1.890	1.890	1.890	1.890	1.890	1,342,200
2026-04-30	1.990	1.990	1.990	1.990	1.990	0
2026-04-29	1.890	2.060	1.880	1.990	1.990	89,267,800
2026-04-28	1.890	2.020	1.860	1.930	1.930	104,018,610
2026-04-27	1.890	1.900	1.750	1.850	1.850	109,961,527
2026-04-24	2.010	2.010	1.910	1.930	1.930	59,055,500

← NewerPage 2 of 3 · 121 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.