Long Yuan Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.630 | 3.640 | 3.570 | 3.580 | 3.580 | 26,914,300 |
| 2025-07-24 | 3.600 | 3.650 | 3.570 | 3.630 | 3.630 | 28,553,800 |
| 2025-07-23 | 3.690 | 3.710 | 3.600 | 3.610 | 3.610 | 40,288,000 |
| 2025-07-22 | 3.590 | 3.670 | 3.560 | 3.670 | 3.670 | 55,235,601 |
| 2025-07-21 | 3.520 | 3.610 | 3.500 | 3.580 | 3.580 | 49,237,339 |
| 2025-07-18 | 3.460 | 3.510 | 3.450 | 3.480 | 3.480 | 23,543,220 |
| 2025-07-17 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 20,602,964 |
| 2025-07-16 | 3.480 | 3.540 | 3.470 | 3.500 | 3.500 | 21,773,280 |
| 2025-07-15 | 3.560 | 3.570 | 3.460 | 3.490 | 3.490 | 43,557,889 |
| 2025-07-14 | 3.580 | 3.620 | 3.550 | 3.560 | 3.560 | 30,291,100 |
| 2025-07-11 | 3.590 | 3.660 | 3.570 | 3.580 | 3.580 | 37,596,100 |
| 2025-07-10 | 3.560 | 3.610 | 3.550 | 3.600 | 3.600 | 29,167,615 |
| 2025-07-09 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 21,018,089 |
| 2025-07-08 | 3.580 | 3.590 | 3.550 | 3.590 | 3.590 | 18,524,603 |
| 2025-07-07 | 3.550 | 3.590 | 3.540 | 3.580 | 3.580 | 15,892,150 |
| 2025-07-04 | 3.570 | 3.600 | 3.540 | 3.560 | 3.560 | 23,943,101 |
| 2025-07-03 | 3.650 | 3.660 | 3.540 | 3.570 | 3.570 | 34,615,200 |
| 2025-07-02 | 3.660 | 3.690 | 3.630 | 3.650 | 3.650 | 19,970,832 |
| 2025-07-01 | 3.680 | 3.690 | 3.630 | 3.670 | 3.670 | 24,277,790 |
| 2025-06-30 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 20,420,200 |
| 2025-06-27 | 3.710 | 3.750 | 3.700 | 3.720 | 3.720 | 14,656,500 |
| 2025-06-26 | 3.730 | 3.750 | 3.700 | 3.710 | 3.710 | 21,486,800 |
| 2025-06-25 | 3.720 | 3.850 | 3.720 | 3.770 | 3.770 | 20,156,651 |
| 2025-06-24 | 3.700 | 3.730 | 3.670 | 3.730 | 3.730 | 12,925,201 |
| 2025-06-23 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 9,514,551 |
| 2025-06-20 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 8,757,200 |
| 2025-06-19 | 3.810 | 3.810 | 3.700 | 3.700 | 3.700 | 14,463,800 |
| 2025-06-18 | 3.840 | 3.840 | 3.780 | 3.810 | 3.810 | 10,141,100 |
| 2025-06-17 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 10,780,468 |
| 2025-06-16 | 3.900 | 3.920 | 3.850 | 3.860 | 3.860 | 13,360,000 |
| 2025-06-13 | 3.930 | 3.960 | 3.840 | 3.910 | 3.910 | 21,163,600 |
| 2025-06-12 | 3.920 | 3.980 | 3.900 | 3.920 | 3.920 | 14,966,601 |
| 2025-06-11 | 3.880 | 3.970 | 3.870 | 3.920 | 3.920 | 15,559,901 |
| 2025-06-10 | 3.930 | 3.950 | 3.840 | 3.890 | 3.890 | 19,656,000 |
| 2025-06-09 | 3.990 | 4.000 | 3.910 | 3.910 | 3.910 | 19,324,349 |
| 2025-06-06 | 3.930 | 3.990 | 3.920 | 3.970 | 3.970 | 16,207,420 |
| 2025-06-05 | 3.970 | 3.980 | 3.900 | 3.930 | 3.930 | 18,532,700 |
| 2025-06-04 | 3.830 | 4.000 | 3.830 | 3.980 | 3.980 | 30,466,000 |
| 2025-06-03 | 3.800 | 3.860 | 3.790 | 3.830 | 3.830 | 11,710,800 |
| 2025-05-30 | 3.850 | 3.850 | 3.800 | 3.810 | 3.810 | 8,583,958 |
| 2025-05-29 | 3.790 | 3.870 | 3.790 | 3.850 | 3.850 | 13,673,901 |
| 2025-05-28 | 3.940 | 3.950 | 3.790 | 3.800 | 3.800 | 22,080,900 |
| 2025-05-27 | 4.060 | 4.090 | 3.850 | 3.910 | 3.910 | 41,873,602 |
| 2025-05-26 | 3.850 | 4.020 | 3.840 | 4.010 | 4.010 | 39,585,800 |
| 2025-05-23 | 3.780 | 3.950 | 3.760 | 3.840 | 3.840 | 27,016,400 |
| 2025-05-22 | 3.860 | 3.900 | 3.850 | 3.850 | 3.850 | 12,247,400 |
| 2025-05-21 | 3.910 | 3.980 | 3.870 | 3.890 | 3.890 | 20,201,300 |
| 2025-05-20 | 3.940 | 3.950 | 3.880 | 3.930 | 3.930 | 16,774,200 |
| 2025-05-19 | 3.950 | 3.990 | 3.910 | 3.930 | 3.930 | 19,123,334 |
| 2025-05-16 | 3.970 | 4.080 | 3.960 | 3.970 | 3.970 | 20,501,719 |
| 2025-05-15 | 3.910 | 3.990 | 3.880 | 3.970 | 3.970 | 19,053,887 |
| 2025-05-14 | 3.970 | 4.000 | 3.880 | 3.900 | 3.900 | 18,670,887 |
| 2025-05-13 | 4.010 | 4.030 | 3.950 | 3.990 | 3.990 | 13,182,700 |
| 2025-05-12 | 4.030 | 4.030 | 3.950 | 3.970 | 3.970 | 13,970,000 |
| 2025-05-09 | 4.020 | 4.050 | 3.970 | 4.000 | 4.000 | 14,248,300 |
| 2025-05-08 | 3.950 | 4.030 | 3.920 | 4.020 | 4.020 | 23,711,570 |
| 2025-05-07 | 4.000 | 4.040 | 3.920 | 3.960 | 3.960 | 25,868,500 |
| 2025-05-06 | 3.860 | 3.980 | 3.750 | 3.940 | 3.940 | 31,507,479 |
| 2025-04-30 | 3.710 | 3.910 | 3.690 | 3.830 | 3.830 | 32,647,950 |
| 2025-04-29 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 9,397,083 |
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.