Long Yuan Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.850 | 6.320 | 5.760 | 6.260 | 6.221 | 47,926,112 |
| 2021-11-08 | 5.800 | 6.050 | 5.620 | 5.860 | 5.824 | 56,054,440 |
| 2021-11-05 | 6.870 | 6.970 | 6.170 | 6.170 | 6.132 | 27,680,918 |
| 2021-11-04 | 6.880 | 7.130 | 6.830 | 6.860 | 6.818 | 27,423,650 |
| 2021-11-03 | 7.130 | 7.250 | 6.880 | 6.990 | 6.947 | 28,650,297 |
| 2021-11-02 | 7.130 | 7.380 | 7.000 | 7.150 | 7.106 | 31,396,789 |
| 2021-11-01 | 7.080 | 7.300 | 7.010 | 7.160 | 7.116 | 28,043,305 |
| 2021-10-29 | 6.890 | 7.320 | 6.730 | 7.200 | 7.156 | 54,026,226 |
| 2021-10-28 | 7.120 | 7.350 | 6.700 | 6.890 | 6.848 | 59,185,046 |
| 2021-10-27 | 7.300 | 7.550 | 7.070 | 7.280 | 7.235 | 48,481,154 |
| 2021-10-26 | 6.930 | 7.360 | 6.920 | 7.240 | 7.195 | 54,974,135 |
| 2021-10-25 | 7.000 | 7.170 | 6.820 | 6.990 | 6.947 | 63,750,968 |
| 2021-10-22 | 6.910 | 7.350 | 6.790 | 7.150 | 7.106 | 83,933,838 |
| 2021-10-21 | 6.420 | 7.060 | 6.370 | 6.840 | 6.798 | 80,337,063 |
| 2021-10-20 | 6.380 | 6.520 | 6.320 | 6.420 | 6.381 | 22,785,633 |
| 2021-10-19 | 6.590 | 6.650 | 6.340 | 6.420 | 6.381 | 30,773,888 |
| 2021-10-18 | 6.630 | 6.680 | 6.460 | 6.590 | 6.549 | 29,255,141 |
| 2021-10-15 | 6.620 | 6.720 | 6.460 | 6.630 | 6.589 | 34,997,949 |
| 2021-10-14 | 6.600 | 6.780 | 6.290 | 6.690 | 6.649 | 62,142,120 |
← NewerPage 21 of 21 · 1,219 trading days
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.