Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.890	6.150	5.870	5.940	5.903	23,590,830
2022-02-08	5.880	5.950	5.730	5.930	5.894	28,889,661
2022-02-07	5.590	5.910	5.540	5.910	5.874	33,995,623
2022-01-28	5.450	5.580	5.380	5.480	5.446	21,621,821
2022-01-27	5.500	5.700	5.420	5.450	5.416	30,682,840
2022-01-26	5.600	5.680	5.370	5.540	5.506	38,963,670
2022-01-25	6.290	6.300	5.730	5.730	5.695	54,368,381
2022-01-24	6.420	6.500	6.300	6.370	6.331	26,066,504
2022-01-21	6.400	6.580	6.350	6.450	6.410	27,301,343
2022-01-20	6.660	6.700	6.350	6.380	6.341	42,404,615
2022-01-19	6.590	6.830	6.500	6.720	6.679	50,530,712
2022-01-18	6.880	6.940	6.570	6.590	6.549	64,358,120
2022-01-17	6.750	6.910	6.520	6.910	6.867	35,583,883
2022-01-14	6.790	7.070	6.710	6.750	6.708	43,140,221
2022-01-13	6.990	7.040	6.700	6.760	6.718	39,086,812
2022-01-12	7.000	7.100	6.860	6.970	6.927	33,653,177
2022-01-11	7.120	7.480	7.000	7.080	7.036	55,037,730
2022-01-10	7.360	7.410	7.020	7.080	7.036	65,409,747
2022-01-07	7.020	7.440	6.920	7.250	7.205	107,314,791
2022-01-06	6.550	7.040	6.490	6.880	6.838	47,669,349
2022-01-05	6.830	6.890	6.530	6.550	6.510	34,089,117
2022-01-04	6.800	7.010	6.730	6.750	6.708	39,306,751
2021-12-31	6.700	6.940	6.640	6.890	6.848	49,516,317
2021-12-30	6.480	6.890	6.420	6.700	6.659	61,407,774
2021-12-29	6.390	6.770	6.330	6.540	6.500	53,837,845
2021-12-28	6.410	6.440	6.240	6.410	6.371	31,898,029
2021-12-27	6.580	6.730	6.330	6.390	6.351	43,653,905
2021-12-24	6.750	7.200	6.570	6.620	6.579	60,510,512
2021-12-23	6.650	6.780	6.410	6.750	6.708	46,155,260
2021-12-22	6.930	6.930	6.470	6.630	6.589	44,408,131
2021-12-21	6.870	6.960	6.500	6.870	6.828	43,132,649
2021-12-20	6.980	7.070	6.900	6.910	6.867	36,658,101
2021-12-17	7.150	7.160	6.930	6.990	6.947	46,672,041
2021-12-16	7.110	7.220	7.020	7.120	7.076	73,386,558
2021-12-15	6.500	7.110	6.450	7.110	7.066	101,105,795
2021-12-14	6.340	6.600	6.220	6.460	6.420	30,293,451
2021-12-13	6.330	6.440	6.180	6.310	6.271	29,353,426
2021-12-10	6.510	6.630	6.310	6.320	6.281	35,981,333
2021-12-09	6.730	6.780	6.530	6.550	6.510	27,413,893
2021-12-08	6.900	6.900	6.680	6.740	6.699	25,652,027
2021-12-07	6.930	6.950	6.650	6.830	6.788	32,733,544
2021-12-06	6.780	7.080	6.670	6.840	6.798	38,884,708
2021-12-03	6.600	6.860	6.520	6.740	6.699	28,725,911
2021-12-02	6.740	6.840	6.510	6.590	6.549	31,068,076
2021-12-01	6.600	6.940	6.460	6.650	6.609	41,721,752
2021-11-30	6.510	6.710	6.490	6.560	6.520	32,588,530
2021-11-29	6.700	6.720	6.480	6.620	6.579	35,205,622
2021-11-26	6.970	6.990	6.460	6.740	6.699	61,284,386
2021-11-25	6.910	7.150	6.760	6.920	6.877	84,411,585
2021-11-24	6.590	7.020	6.590	6.820	6.778	92,760,042
2021-11-23	6.380	6.420	6.030	6.380	6.341	46,273,753
2021-11-22	6.170	6.490	6.130	6.300	6.261	36,961,070
2021-11-19	6.050	6.200	5.960	6.170	6.132	28,641,589
2021-11-18	6.320	6.380	5.970	6.020	5.983	48,704,698
2021-11-17	6.330	6.430	6.050	6.340	6.301	46,737,623
2021-11-16	7.130	7.190	6.330	6.330	6.291	91,871,844
2021-11-15	7.260	7.440	6.960	7.030	6.987	61,312,844
2021-11-12	7.000	7.320	6.890	7.200	7.156	85,485,312
2021-11-11	6.230	6.910	6.210	6.910	6.867	74,887,115
2021-11-10	6.300	6.450	6.160	6.280	6.241	30,628,806

← NewerPage 20 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.