Long Yuan Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.680 | 3.690 | 3.610 | 3.640 | 3.640 | 10,150,900 |
| 2025-04-25 | 3.640 | 3.710 | 3.600 | 3.680 | 3.680 | 10,223,300 |
| 2025-04-24 | 3.650 | 3.660 | 3.580 | 3.640 | 3.640 | 11,704,600 |
| 2025-04-23 | 3.670 | 3.710 | 3.580 | 3.650 | 3.650 | 21,480,576 |
| 2025-04-22 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 21,212,200 |
| 2025-04-21 | 3.810 | 3.880 | 3.720 | 3.770 | 3.770 | 17,610,970 |
| 2025-04-18 | 3.760 | 3.830 | 3.730 | 3.810 | 3.810 | 11,473,500 |
| 2025-04-17 | 3.760 | 3.860 | 3.750 | 3.760 | 3.760 | 11,398,488 |
| 2025-04-16 | 3.780 | 3.830 | 3.750 | 3.780 | 3.780 | 11,557,914 |
| 2025-04-15 | 3.860 | 3.860 | 3.760 | 3.810 | 3.810 | 11,833,963 |
| 2025-04-14 | 3.900 | 3.910 | 3.810 | 3.850 | 3.850 | 16,597,270 |
| 2025-04-11 | 3.750 | 3.900 | 3.750 | 3.860 | 3.860 | 20,475,120 |
| 2025-04-10 | 3.800 | 3.830 | 3.760 | 3.800 | 3.800 | 22,346,248 |
| 2025-04-09 | 3.730 | 3.830 | 3.570 | 3.710 | 3.710 | 33,333,904 |
| 2025-04-08 | 3.460 | 3.830 | 3.340 | 3.800 | 3.800 | 42,390,166 |
| 2025-04-07 | 3.740 | 3.740 | 3.520 | 3.520 | 3.520 | 28,000,100 |
| 2025-04-03 | 3.850 | 3.920 | 3.830 | 3.910 | 3.910 | 11,260,200 |
| 2025-04-02 | 3.810 | 3.890 | 3.780 | 3.860 | 3.860 | 11,000,100 |
| 2025-04-01 | 3.840 | 3.860 | 3.770 | 3.800 | 3.800 | 13,461,740 |
| 2025-03-31 | 3.900 | 3.910 | 3.760 | 3.810 | 3.810 | 18,777,709 |
| 2025-03-28 | 4.110 | 4.130 | 3.890 | 3.890 | 3.890 | 29,891,440 |
| 2025-03-27 | 4.060 | 4.150 | 4.050 | 4.110 | 4.110 | 29,155,945 |
| 2025-03-26 | 3.920 | 4.140 | 3.920 | 4.070 | 4.070 | 34,719,502 |
| 2025-03-25 | 3.950 | 4.020 | 3.890 | 3.900 | 3.900 | 17,670,900 |
| 2025-03-24 | 3.960 | 3.980 | 3.900 | 3.940 | 3.940 | 15,089,800 |
| 2025-03-21 | 3.940 | 4.000 | 3.910 | 3.950 | 3.950 | 13,273,700 |
| 2025-03-20 | 3.970 | 3.970 | 3.910 | 3.950 | 3.950 | 16,538,520 |
| 2025-03-19 | 4.050 | 4.050 | 3.940 | 3.960 | 3.960 | 23,211,420 |
| 2025-03-18 | 4.050 | 4.060 | 4.000 | 4.060 | 4.060 | 13,886,900 |
| 2025-03-17 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 24,547,310 |
| 2025-03-14 | 4.090 | 4.170 | 4.070 | 4.130 | 4.130 | 28,501,400 |
| 2025-03-13 | 4.070 | 4.170 | 3.980 | 4.110 | 4.110 | 30,088,500 |
| 2025-03-12 | 3.880 | 4.100 | 3.850 | 4.070 | 4.070 | 45,257,873 |
| 2025-03-11 | 3.850 | 3.960 | 3.810 | 3.880 | 3.880 | 29,116,387 |
| 2025-03-10 | 4.310 | 4.310 | 3.860 | 3.890 | 3.890 | 68,847,600 |
| 2025-03-07 | 3.920 | 4.020 | 3.830 | 3.960 | 3.960 | 46,912,349 |
| 2025-03-06 | 3.900 | 4.020 | 3.750 | 3.920 | 3.920 | 52,979,751 |
| 2025-03-05 | 3.940 | 3.970 | 3.850 | 3.900 | 3.900 | 24,777,236 |
| 2025-03-04 | 3.860 | 3.950 | 3.850 | 3.950 | 3.950 | 17,959,700 |
| 2025-03-03 | 4.050 | 4.070 | 3.830 | 3.860 | 3.860 | 42,713,440 |
| 2025-02-28 | 4.060 | 4.140 | 4.020 | 4.040 | 4.040 | 41,542,800 |
| 2025-02-27 | 3.910 | 4.130 | 3.890 | 4.070 | 4.070 | 51,755,051 |
| 2025-02-26 | 3.950 | 4.010 | 3.870 | 3.920 | 3.920 | 26,341,450 |
| 2025-02-25 | 3.690 | 4.010 | 3.620 | 3.940 | 3.940 | 54,080,100 |
| 2025-02-24 | 3.620 | 3.720 | 3.590 | 3.700 | 3.700 | 19,117,765 |
| 2025-02-21 | 3.640 | 3.650 | 3.590 | 3.610 | 3.610 | 15,555,000 |
| 2025-02-20 | 3.670 | 3.700 | 3.600 | 3.640 | 3.640 | 12,597,965 |
| 2025-02-19 | 3.710 | 3.710 | 3.620 | 3.670 | 3.670 | 16,369,100 |
| 2025-02-18 | 3.840 | 3.840 | 3.700 | 3.700 | 3.700 | 18,310,500 |
| 2025-02-17 | 3.800 | 3.890 | 3.740 | 3.820 | 3.820 | 22,737,317 |
| 2025-02-14 | 3.810 | 3.850 | 3.770 | 3.800 | 3.800 | 15,559,000 |
| 2025-02-13 | 3.860 | 3.870 | 3.790 | 3.800 | 3.800 | 17,544,540 |
| 2025-02-12 | 3.710 | 3.860 | 3.690 | 3.840 | 3.840 | 27,801,754 |
| 2025-02-11 | 3.740 | 3.800 | 3.690 | 3.710 | 3.710 | 19,302,200 |
| 2025-02-10 | 3.730 | 3.770 | 3.700 | 3.740 | 3.740 | 14,535,500 |
| 2025-02-07 | 3.680 | 3.750 | 3.660 | 3.720 | 3.720 | 20,540,300 |
| 2025-02-06 | 3.650 | 3.680 | 3.600 | 3.680 | 3.680 | 10,532,368 |
| 2025-02-05 | 3.710 | 3.750 | 3.630 | 3.650 | 3.650 | 15,860,406 |
| 2025-01-27 | 3.690 | 3.750 | 3.660 | 3.660 | 3.660 | 9,481,600 |
| 2025-01-24 | 3.630 | 3.720 | 3.600 | 3.690 | 3.690 | 16,194,462 |
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.