Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.900	3.940	3.770	3.840	3.840	52,297,534
2024-10-29	4.200	4.300	3.860	3.900	3.900	83,053,285
2024-10-28	3.950	4.310	3.950	4.230	4.230	79,604,063
2024-10-25	3.950	4.000	3.850	3.940	3.940	67,123,337
2024-10-24	3.880	4.050	3.810	3.990	3.990	63,278,707
2024-10-23	3.910	4.100	3.770	3.930	3.930	94,731,500
2024-10-22	3.640	3.930	3.460	3.850	3.850	130,122,365
2024-10-21	3.300	3.580	3.280	3.580	3.580	134,354,308
2024-10-18	3.200	3.290	3.150	3.250	3.250	36,944,748
2024-10-17	3.320	3.330	3.190	3.200	3.200	35,142,100
2024-10-16	3.180	3.330	3.180	3.300	3.300	48,286,602
2024-10-15	3.220	3.300	3.180	3.180	3.180	38,292,000
2024-10-14	3.320	3.370	3.180	3.240	3.240	45,314,437
2024-10-11	3.160	3.360	3.120	3.200	3.200	53,842,170
2024-10-10	3.060	3.270	3.020	3.160	3.160	55,660,591
2024-10-09	3.340	3.340	3.070	3.070	3.070	56,637,600
2024-10-08	3.610	3.610	3.200	3.380	3.380	87,209,926
2024-09-30	3.050	3.280	3.050	3.280	3.280	86,342,677
2024-09-27	2.980	3.020	2.910	2.980	2.980	30,792,200
2024-09-26	2.720	2.880	2.710	2.880	2.880	35,502,271
2024-09-25	2.670	2.820	2.670	2.720	2.720	34,723,200
2024-09-24	2.560	2.640	2.560	2.640	2.640	21,561,900
2024-09-23	2.520	2.560	2.510	2.550	2.550	10,323,000
2024-09-20	2.560	2.570	2.500	2.530	2.530	15,026,800
2024-09-19	2.450	2.550	2.450	2.530	2.530	17,305,584
2024-09-18	2.460	2.480	2.400	2.460	2.460	10,899,977
2024-09-13	2.480	2.490	2.450	2.460	2.460	7,233,407
2024-09-12	2.450	2.490	2.440	2.450	2.450	8,886,400
2024-09-11	2.450	2.470	2.420	2.450	2.450	8,721,302
2024-09-10	2.500	2.500	2.430	2.460	2.460	14,628,400
2024-09-09	2.470	2.530	2.450	2.490	2.490	10,401,700
2024-09-06	2.530	2.540	2.490	2.490	2.490	10,802,902
2024-09-05	2.500	2.530	2.480	2.520	2.520	10,107,808
2024-09-04	2.490	2.520	2.470	2.480	2.480	8,302,000
2024-09-03	2.540	2.550	2.490	2.500	2.500	10,662,300
2024-09-02	2.550	2.590	2.530	2.530	2.530	18,317,800
2024-08-30	2.470	2.590	2.470	2.560	2.560	26,823,500
2024-08-29	2.460	2.500	2.440	2.480	2.480	11,244,000
2024-08-28	2.570	2.570	2.460	2.470	2.470	27,721,720
2024-08-27	2.530	2.650	2.460	2.620	2.620	31,672,020
2024-08-26	2.490	2.570	2.490	2.540	2.540	14,475,600
2024-08-23	2.480	2.530	2.450	2.490	2.490	16,556,900
2024-08-22	2.540	2.570	2.470	2.480	2.480	13,307,702
2024-08-21	2.620	2.630	2.540	2.550	2.550	18,196,900
2024-08-20	2.610	2.730	2.560	2.620	2.620	35,525,400
2024-08-19	2.550	2.620	2.520	2.600	2.600	13,053,924
2024-08-16	2.600	2.610	2.550	2.550	2.550	11,278,702
2024-08-15	2.570	2.630	2.550	2.610	2.610	12,597,100
2024-08-14	2.590	2.650	2.580	2.580	2.580	12,681,200
2024-08-13	2.560	2.590	2.520	2.580	2.580	9,385,500
2024-08-12	2.620	2.650	2.550	2.570	2.570	12,032,100
2024-08-09	2.620	2.690	2.600	2.620	2.620	15,380,400
2024-08-08	2.580	2.630	2.560	2.610	2.610	10,922,200
2024-08-07	2.610	2.620	2.580	2.590	2.590	10,454,300
2024-08-06	2.630	2.660	2.580	2.620	2.620	12,717,308
2024-08-05	2.660	2.720	2.610	2.620	2.620	21,595,700
2024-08-02	2.760	2.770	2.670	2.680	2.680	21,547,000
2024-08-01	2.700	2.780	2.700	2.760	2.760	22,462,000
2024-07-31	2.680	2.710	2.640	2.700	2.700	22,107,777
2024-07-30	2.550	2.680	2.550	2.670	2.670	23,012,000

← NewerPage 9 of 21 · 1,212 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.