Long Yuan Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.720 | 3.810 | 3.630 | 3.650 | 3.650 | 28,919,841 |
| 2025-01-22 | 3.520 | 3.720 | 3.460 | 3.720 | 3.720 | 46,587,138 |
| 2025-01-21 | 3.580 | 3.690 | 3.510 | 3.530 | 3.530 | 20,396,372 |
| 2025-01-20 | 3.430 | 3.720 | 3.410 | 3.590 | 3.590 | 28,734,246 |
| 2025-01-17 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 8,947,100 |
| 2025-01-16 | 3.440 | 3.500 | 3.410 | 3.460 | 3.460 | 15,450,965 |
| 2025-01-15 | 3.480 | 3.500 | 3.400 | 3.440 | 3.440 | 17,458,702 |
| 2025-01-14 | 3.410 | 3.490 | 3.400 | 3.490 | 3.490 | 13,086,754 |
| 2025-01-13 | 3.320 | 3.460 | 3.270 | 3.400 | 3.400 | 11,871,600 |
| 2025-01-10 | 3.430 | 3.520 | 3.350 | 3.370 | 3.370 | 11,643,300 |
| 2025-01-09 | 3.470 | 3.480 | 3.410 | 3.430 | 3.430 | 9,760,382 |
| 2025-01-08 | 3.560 | 3.570 | 3.390 | 3.490 | 3.490 | 15,288,253 |
| 2025-01-07 | 3.470 | 3.550 | 3.420 | 3.540 | 3.540 | 16,193,167 |
| 2025-01-06 | 3.390 | 3.470 | 3.250 | 3.450 | 3.450 | 29,052,968 |
| 2025-01-03 | 3.670 | 3.680 | 3.330 | 3.400 | 3.400 | 27,277,705 |
| 2025-01-02 | 3.730 | 3.820 | 3.640 | 3.660 | 3.660 | 25,858,187 |
| 2024-12-31 | 3.740 | 3.840 | 3.690 | 3.740 | 3.740 | 22,146,700 |
| 2024-12-30 | 3.760 | 3.770 | 3.650 | 3.760 | 3.760 | 15,435,100 |
| 2024-12-27 | 3.720 | 3.830 | 3.690 | 3.750 | 3.750 | 14,440,500 |
| 2024-12-26 | 3.700 | 3.740 | 3.660 | 3.710 | 3.710 | 11,615,101 |
| 2024-12-25 | 3.840 | 3.860 | 3.680 | 3.700 | 3.700 | 14,333,409 |
| 2024-12-24 | 3.900 | 3.910 | 3.790 | 3.840 | 3.840 | 15,190,800 |
| 2024-12-23 | 4.100 | 4.100 | 3.850 | 3.850 | 3.850 | 28,463,982 |
| 2024-12-20 | 4.080 | 4.120 | 4.000 | 4.100 | 4.100 | 17,125,277 |
| 2024-12-19 | 4.030 | 4.100 | 3.950 | 4.080 | 4.080 | 28,250,853 |
| 2024-12-18 | 4.100 | 4.110 | 4.010 | 4.070 | 4.070 | 21,966,141 |
| 2024-12-17 | 4.250 | 4.320 | 4.050 | 4.100 | 4.100 | 46,612,912 |
| 2024-12-16 | 4.230 | 4.320 | 4.170 | 4.260 | 4.260 | 33,964,748 |
| 2024-12-13 | 4.240 | 4.350 | 4.220 | 4.230 | 4.230 | 61,075,655 |
| 2024-12-12 | 4.320 | 4.320 | 4.170 | 4.250 | 4.250 | 46,078,898 |
| 2024-12-11 | 4.260 | 4.360 | 4.230 | 4.340 | 4.340 | 45,574,500 |
| 2024-12-10 | 4.280 | 4.450 | 4.170 | 4.270 | 4.270 | 66,445,014 |
| 2024-12-09 | 4.240 | 4.300 | 4.100 | 4.150 | 4.150 | 33,572,600 |
| 2024-12-06 | 4.270 | 4.330 | 4.120 | 4.210 | 4.210 | 50,170,181 |
| 2024-12-05 | 4.210 | 4.340 | 4.190 | 4.300 | 4.300 | 36,958,670 |
| 2024-12-04 | 4.080 | 4.350 | 4.070 | 4.230 | 4.230 | 65,553,971 |
| 2024-12-03 | 4.140 | 4.170 | 4.030 | 4.070 | 4.070 | 48,898,201 |
| 2024-12-02 | 3.830 | 4.210 | 3.810 | 4.140 | 4.140 | 78,455,153 |
| 2024-11-29 | 3.850 | 3.950 | 3.800 | 3.830 | 3.830 | 29,558,783 |
| 2024-11-28 | 3.770 | 3.890 | 3.700 | 3.860 | 3.860 | 35,349,536 |
| 2024-11-27 | 3.850 | 3.850 | 3.690 | 3.770 | 3.770 | 34,048,535 |
| 2024-11-26 | 3.900 | 3.950 | 3.840 | 3.870 | 3.870 | 20,913,087 |
| 2024-11-25 | 3.980 | 4.020 | 3.830 | 3.900 | 3.900 | 26,883,138 |
| 2024-11-22 | 4.180 | 4.200 | 3.970 | 3.980 | 3.980 | 27,903,431 |
| 2024-11-21 | 4.120 | 4.220 | 4.110 | 4.200 | 4.200 | 31,554,720 |
| 2024-11-20 | 4.050 | 4.160 | 3.990 | 4.140 | 4.140 | 33,055,112 |
| 2024-11-19 | 4.090 | 4.120 | 3.920 | 4.060 | 4.060 | 40,514,068 |
| 2024-11-18 | 4.250 | 4.260 | 4.020 | 4.130 | 4.130 | 41,982,100 |
| 2024-11-15 | 4.110 | 4.260 | 4.080 | 4.170 | 4.170 | 49,525,839 |
| 2024-11-14 | 4.280 | 4.280 | 4.090 | 4.120 | 4.120 | 47,561,107 |
| 2024-11-13 | 4.300 | 4.400 | 4.180 | 4.250 | 4.250 | 60,068,250 |
| 2024-11-12 | 4.390 | 4.590 | 4.240 | 4.280 | 4.280 | 83,193,404 |
| 2024-11-11 | 4.460 | 4.480 | 4.150 | 4.360 | 4.360 | 79,887,353 |
| 2024-11-08 | 4.510 | 4.540 | 4.240 | 4.320 | 4.320 | 76,023,257 |
| 2024-11-07 | 4.460 | 4.570 | 4.370 | 4.510 | 4.510 | 68,062,900 |
| 2024-11-06 | 4.300 | 4.570 | 4.150 | 4.470 | 4.470 | 122,283,914 |
| 2024-11-05 | 4.010 | 4.300 | 4.000 | 4.300 | 4.300 | 111,775,937 |
| 2024-11-04 | 3.840 | 3.940 | 3.710 | 3.910 | 3.910 | 73,115,198 |
| 2024-11-01 | 3.770 | 3.920 | 3.650 | 3.810 | 3.810 | 65,575,649 |
| 2024-10-31 | 3.810 | 3.860 | 3.710 | 3.770 | 3.770 | 51,739,039 |
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.