Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	3.050	3.080	2.980	2.990	2.990	26,901,135
2026-01-20	2.930	3.160	2.930	3.070	3.070	45,937,554
2026-01-19	2.910	2.920	2.880	2.910	2.910	21,574,130
2026-01-16	3.020	3.030	2.920	2.920	2.920	29,253,508
2026-01-15	3.020	3.100	2.990	3.050	3.050	23,518,339
2026-01-14	3.020	3.100	2.980	3.010	3.010	25,883,699
2026-01-13	3.090	3.120	3.010	3.030	3.030	32,962,100
2026-01-12	3.050	3.160	3.020	3.090	3.090	46,307,288
2026-01-09	2.900	3.170	2.860	3.100	3.100	69,066,694
2026-01-08	2.940	2.940	2.880	2.900	2.900	23,356,338
2026-01-07	2.940	2.970	2.900	2.930	2.930	27,007,725
2026-01-06	2.900	3.000	2.880	2.940	2.940	56,809,666
2026-01-05	2.650	2.900	2.650	2.900	2.900	51,933,315
2025-12-31	2.640	2.670	2.600	2.640	2.640	13,769,500
2025-12-30	2.640	2.690	2.620	2.640	2.640	14,251,053
2025-12-29	2.700	2.700	2.640	2.650	2.650	18,049,400
2025-12-26	2.720	2.740	2.690	2.700	2.700	17,398,829
2025-12-25	2.690	2.740	2.660	2.730	2.730	16,454,100
2025-12-24	2.680	2.700	2.650	2.690	2.690	17,766,200
2025-12-23	2.810	2.810	2.680	2.700	2.700	27,536,995
2025-12-22	2.830	2.840	2.800	2.800	2.800	17,260,400
2025-12-19	2.800	2.850	2.790	2.830	2.830	19,055,974
2025-12-18	2.800	2.820	2.790	2.790	2.790	13,196,149
2025-12-17	2.760	2.850	2.750	2.810	2.810	16,581,840
2025-12-16	2.810	2.820	2.750	2.750	2.750	12,780,018
2025-12-15	2.800	2.840	2.780	2.810	2.810	13,985,635
2025-12-12	2.890	2.900	2.810	2.820	2.820	17,612,247
2025-12-11	3.020	3.020	2.880	2.900	2.900	18,837,377
2025-12-10	2.960	3.030	2.940	3.020	3.020	14,492,247
2025-12-09	2.990	3.000	2.960	2.960	2.960	11,421,000
2025-12-08	3.020	3.040	3.000	3.010	3.010	11,818,300
2025-12-05	3.000	3.030	2.960	3.020	3.020	15,315,010
2025-12-04	3.040	3.050	3.010	3.010	3.010	10,001,000
2025-12-03	3.050	3.070	3.030	3.030	3.030	9,240,579
2025-12-02	3.090	3.090	3.050	3.060	3.060	8,817,022
2025-12-01	3.090	3.100	3.070	3.080	3.080	11,253,501
2025-11-28	3.110	3.110	3.050	3.100	3.100	12,696,100
2025-11-27	3.080	3.090	3.010	3.040	3.040	14,071,349
2025-11-26	3.100	3.120	3.070	3.080	3.080	11,389,600
2025-11-25	3.080	3.120	3.080	3.090	3.090	8,143,000
2025-11-24	3.060	3.100	3.050	3.090	3.090	11,234,612
2025-11-21	3.170	3.180	3.050	3.060	3.060	20,125,102
2025-11-20	3.210	3.220	3.150	3.190	3.190	15,349,702
2025-11-19	3.270	3.270	3.200	3.210	3.210	18,606,901
2025-11-18	3.340	3.340	3.260	3.270	3.270	26,038,400
2025-11-17	3.360	3.370	3.330	3.340	3.340	16,244,001
2025-11-14	3.350	3.380	3.340	3.360	3.360	26,070,722
2025-11-13	3.340	3.350	3.320	3.340	3.340	11,691,100
2025-11-12	3.360	3.370	3.330	3.340	3.340	13,932,750
2025-11-11	3.370	3.380	3.350	3.360	3.360	20,417,500
2025-11-10	3.370	3.380	3.340	3.370	3.370	15,769,042
2025-11-07	3.360	3.370	3.350	3.360	3.360	11,557,575
2025-11-06	3.380	3.390	3.350	3.360	3.360	15,465,028
2025-11-05	3.320	3.390	3.310	3.380	3.380	20,361,800
2025-11-04	3.360	3.370	3.320	3.340	3.340	14,948,112
2025-11-03	3.330	3.360	3.330	3.360	3.360	16,306,394
2025-10-31	3.330	3.350	3.320	3.330	3.330	22,695,400
2025-10-30	3.410	3.450	3.320	3.330	3.330	55,997,300
2025-10-29	3.500	3.500	3.420	3.460	3.460	25,176,877
2025-10-28	3.570	3.580	3.480	3.490	3.490	26,386,700

← NewerPage 4 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.