Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.010	2.010	1.910	1.930	1.930	59,055,500
2026-04-23	2.050	2.080	2.010	2.010	2.010	59,576,871
2026-04-22	2.060	2.190	2.040	2.100	2.100	86,855,026
2026-04-21	2.170	2.180	2.020	2.070	2.070	94,191,910
2026-04-20	2.230	2.280	2.130	2.160	2.160	79,065,100
2026-04-17	2.410	2.420	2.230	2.260	2.260	82,296,247
2026-04-16	2.360	2.450	2.350	2.420	2.420	52,993,489
2026-04-15	2.490	2.590	2.400	2.420	2.420	120,391,590
2026-04-14	2.920	2.930	2.650	2.650	2.650	32,735,700
2026-04-13	2.960	2.960	2.900	2.940	2.940	13,134,000
2026-04-10	3.010	3.030	2.950	2.970	2.970	13,246,400
2026-04-09	2.970	3.020	2.920	3.000	3.000	19,254,600
2026-04-08	2.930	2.980	2.920	2.970	2.970	16,792,809
2026-04-07	2.750	2.900	2.710	2.880	2.880	20,281,100
2026-04-03	2.800	2.810	2.730	2.740	2.740	10,084,800
2026-04-02	2.840	2.870	2.770	2.820	2.820	15,427,127
2026-04-01	2.990	3.040	2.840	2.860	2.860	35,728,000
2026-03-31	2.930	3.130	2.870	2.910	2.910	33,249,100
2026-03-30	2.900	2.950	2.840	2.940	2.940	14,642,601
2026-03-27	2.880	2.950	2.870	2.930	2.930	11,530,800
2026-03-26	3.000	3.010	2.900	2.910	2.910	15,545,791
2026-03-25	2.880	3.020	2.870	3.000	3.000	21,577,337
2026-03-24	2.770	2.880	2.740	2.880	2.880	21,321,769
2026-03-23	2.920	2.920	2.670	2.720	2.720	29,532,800
2026-03-20	3.020	3.060	2.910	2.930	2.930	18,402,800
2026-03-19	3.090	3.110	3.010	3.010	3.010	20,030,701
2026-03-18	3.130	3.180	3.060	3.120	3.120	29,796,402
2026-03-17	3.100	3.220	3.080	3.150	3.150	26,176,200
2026-03-16	3.110	3.160	3.080	3.090	3.090	20,292,900
2026-03-13	3.190	3.210	3.100	3.120	3.120	23,537,000
2026-03-12	3.310	3.320	3.180	3.190	3.190	28,725,501
2026-03-11	3.340	3.340	3.280	3.300	3.300	19,233,621
2026-03-10	3.310	3.360	3.280	3.330	3.330	26,802,000
2026-03-09	3.190	3.320	3.170	3.300	3.300	35,758,327
2026-03-06	3.220	3.280	3.190	3.250	3.250	22,704,301
2026-03-05	3.110	3.260	3.100	3.220	3.220	34,674,310
2026-03-04	3.070	3.120	3.020	3.070	3.070	16,445,000
2026-03-03	3.240	3.270	3.070	3.100	3.100	33,867,351
2026-03-02	3.220	3.330	3.170	3.220	3.220	40,083,500
2026-02-27	3.230	3.290	3.190	3.270	3.270	30,611,400
2026-02-26	3.120	3.310	3.100	3.250	3.250	50,011,115
2026-02-25	3.110	3.180	3.110	3.110	3.110	17,342,900
2026-02-24	3.090	3.180	3.090	3.110	3.110	20,378,964
2026-02-13	3.300	3.300	3.040	3.060	3.060	42,845,634
2026-02-12	3.220	3.350	3.170	3.280	3.280	38,916,540
2026-02-11	3.160	3.220	3.140	3.220	3.220	18,201,437
2026-02-10	3.200	3.210	3.120	3.180	3.180	18,586,802
2026-02-09	3.180	3.240	3.140	3.200	3.200	27,032,514
2026-02-06	3.220	3.230	3.140	3.150	3.150	24,975,441
2026-02-05	3.310	3.380	3.230	3.230	3.230	27,642,975
2026-02-04	3.230	3.330	3.220	3.330	3.330	45,779,388
2026-02-03	3.180	3.240	3.130	3.220	3.220	31,886,673
2026-02-02	3.180	3.250	3.080	3.160	3.160	37,901,835
2026-01-30	3.070	3.270	3.040	3.180	3.180	63,911,700
2026-01-29	2.910	3.090	2.890	3.080	3.080	53,745,380
2026-01-28	2.980	2.980	2.920	2.920	2.920	20,224,100
2026-01-27	2.980	3.040	2.960	2.990	2.990	22,256,864
2026-01-26	3.060	3.070	2.940	2.980	2.980	30,383,002
2026-01-23	3.030	3.060	3.010	3.060	3.060	17,401,481
2026-01-22	3.030	3.060	2.980	3.030	3.030	16,307,000

← NewerPage 3 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.