Long Yuan Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.610 | 3.640 | 3.540 | 3.550 | 3.550 | 34,978,712 |
| 2025-10-24 | 3.610 | 3.740 | 3.560 | 3.620 | 3.620 | 42,654,147 |
| 2025-10-23 | 3.620 | 3.620 | 3.540 | 3.600 | 3.600 | 19,867,038 |
| 2025-10-22 | 3.620 | 3.640 | 3.570 | 3.620 | 3.620 | 30,139,200 |
| 2025-10-21 | 3.430 | 3.660 | 3.420 | 3.620 | 3.620 | 68,754,271 |
| 2025-10-20 | 3.410 | 3.440 | 3.400 | 3.430 | 3.430 | 16,048,247 |
| 2025-10-17 | 3.440 | 3.470 | 3.380 | 3.390 | 3.390 | 21,979,000 |
| 2025-10-16 | 3.480 | 3.480 | 3.420 | 3.440 | 3.440 | 20,956,000 |
| 2025-10-15 | 3.440 | 3.500 | 3.440 | 3.490 | 3.490 | 19,153,210 |
| 2025-10-14 | 3.440 | 3.520 | 3.440 | 3.450 | 3.450 | 38,089,262 |
| 2025-10-13 | 3.420 | 3.440 | 3.380 | 3.430 | 3.430 | 33,310,308 |
| 2025-10-10 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 26,517,500 |
| 2025-10-09 | 3.470 | 3.520 | 3.440 | 3.490 | 3.490 | 32,705,202 |
| 2025-09-30 | 3.460 | 3.490 | 3.430 | 3.460 | 3.460 | 23,865,338 |
| 2025-09-29 | 3.530 | 3.560 | 3.430 | 3.460 | 3.460 | 21,833,700 |
| 2025-09-26 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 31,312,502 |
| 2025-09-25 | 3.520 | 3.780 | 3.500 | 3.590 | 3.590 | 74,292,180 |
| 2025-09-24 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 26,237,421 |
| 2025-09-23 | 3.530 | 3.540 | 3.380 | 3.440 | 3.440 | 33,124,100 |
| 2025-09-22 | 3.640 | 3.640 | 3.500 | 3.510 | 3.510 | 28,159,778 |
| 2025-09-19 | 3.680 | 3.690 | 3.560 | 3.650 | 3.650 | 34,241,019 |
| 2025-09-18 | 3.740 | 3.790 | 3.650 | 3.690 | 3.690 | 45,347,919 |
| 2025-09-17 | 3.750 | 3.780 | 3.700 | 3.740 | 3.740 | 30,828,056 |
| 2025-09-16 | 3.680 | 3.890 | 3.680 | 3.750 | 3.750 | 46,948,198 |
| 2025-09-15 | 3.730 | 3.730 | 3.600 | 3.690 | 3.690 | 43,292,902 |
| 2025-09-12 | 3.660 | 3.790 | 3.590 | 3.730 | 3.730 | 82,597,809 |
| 2025-09-11 | 3.410 | 3.690 | 3.390 | 3.660 | 3.660 | 86,856,311 |
| 2025-09-10 | 3.430 | 3.440 | 3.390 | 3.410 | 3.410 | 17,620,663 |
| 2025-09-09 | 3.420 | 3.450 | 3.380 | 3.430 | 3.430 | 21,469,075 |
| 2025-09-08 | 3.380 | 3.460 | 3.370 | 3.420 | 3.420 | 29,007,440 |
| 2025-09-05 | 3.370 | 3.380 | 3.320 | 3.370 | 3.370 | 24,206,500 |
| 2025-09-04 | 3.350 | 3.390 | 3.330 | 3.370 | 3.370 | 29,254,557 |
| 2025-09-03 | 3.440 | 3.450 | 3.340 | 3.340 | 3.340 | 27,580,641 |
| 2025-09-02 | 3.480 | 3.490 | 3.410 | 3.440 | 3.440 | 27,496,172 |
| 2025-09-01 | 3.480 | 3.580 | 3.450 | 3.490 | 3.490 | 38,928,091 |
| 2025-08-29 | 3.560 | 3.580 | 3.460 | 3.470 | 3.470 | 38,906,114 |
| 2025-08-28 | 3.600 | 3.650 | 3.460 | 3.550 | 3.550 | 49,717,670 |
| 2025-08-27 | 3.750 | 3.760 | 3.580 | 3.600 | 3.600 | 45,566,308 |
| 2025-08-26 | 3.770 | 3.780 | 3.700 | 3.740 | 3.740 | 52,059,001 |
| 2025-08-25 | 3.610 | 3.840 | 3.580 | 3.790 | 3.790 | 100,698,290 |
| 2025-08-22 | 3.510 | 3.700 | 3.460 | 3.610 | 3.610 | 67,013,089 |
| 2025-08-21 | 3.420 | 3.520 | 3.420 | 3.510 | 3.510 | 50,037,301 |
| 2025-08-20 | 3.390 | 3.440 | 3.380 | 3.420 | 3.420 | 18,808,216 |
| 2025-08-19 | 3.390 | 3.410 | 3.380 | 3.400 | 3.400 | 16,733,007 |
| 2025-08-18 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 22,715,800 |
| 2025-08-15 | 3.390 | 3.400 | 3.370 | 3.400 | 3.400 | 20,286,883 |
| 2025-08-14 | 3.440 | 3.440 | 3.380 | 3.390 | 3.390 | 18,985,789 |
| 2025-08-13 | 3.460 | 3.460 | 3.420 | 3.430 | 3.430 | 17,089,116 |
| 2025-08-12 | 3.460 | 3.470 | 3.430 | 3.450 | 3.450 | 16,006,000 |
| 2025-08-11 | 3.430 | 3.480 | 3.420 | 3.470 | 3.470 | 25,360,340 |
| 2025-08-08 | 3.410 | 3.440 | 3.390 | 3.430 | 3.430 | 24,876,380 |
| 2025-08-07 | 3.420 | 3.440 | 3.400 | 3.410 | 3.410 | 20,995,500 |
| 2025-08-06 | 3.450 | 3.450 | 3.390 | 3.420 | 3.420 | 25,009,484 |
| 2025-08-05 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 21,421,199 |
| 2025-08-04 | 3.450 | 3.470 | 3.430 | 3.450 | 3.450 | 16,560,800 |
| 2025-08-01 | 3.440 | 3.470 | 3.410 | 3.470 | 3.470 | 21,557,902 |
| 2025-07-31 | 3.470 | 3.500 | 3.430 | 3.440 | 3.440 | 24,709,000 |
| 2025-07-30 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 26,835,302 |
| 2025-07-29 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 22,695,554 |
| 2025-07-28 | 3.570 | 3.580 | 3.530 | 3.550 | 3.550 | 21,669,317 |
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.