Long Yuan Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.410	1.420	1.350	1.360	1.360	30,448,600
2026-10-21	1.380	1.430	1.380	1.420	1.420	32,748,802
2026-10-20	1.370	1.390	1.360	1.370	1.370	21,948,000
2026-10-19	1.390	1.420	1.350	1.370	1.370	29,605,600
2026-10-16	1.390	1.450	1.380	1.410	1.410	36,136,400
2026-10-15	1.350	1.480	1.330	1.390	1.390	52,321,500
2026-10-14	1.410	1.450	1.370	1.380	1.380	41,360,100
2026-10-13	1.420	1.440	1.370	1.420	1.420	38,059,600
2026-10-12	1.460	1.490	1.430	1.440	1.440	30,733,800
2026-10-09	1.490	1.500	1.400	1.480	1.480	44,888,600
2026-10-08	1.560	1.570	1.490	1.500	1.500	37,664,500
2026-09-30	1.540	1.590	1.530	1.570	1.570	33,617,533
2026-09-29	1.510	1.570	1.500	1.550	1.550	34,886,104
2026-09-28	1.600	1.600	1.510	1.520	1.520	51,040,100
2026-09-24	1.680	1.720	1.610	1.620	1.620	50,526,855
2026-09-23	1.630	1.690	1.600	1.670	1.670	51,779,855
2026-09-22	1.670	1.670	1.610	1.640	1.640	53,352,645
2026-09-21	1.680	1.690	1.650	1.670	1.670	46,793,200
2026-09-18	1.690	1.740	1.660	1.700	1.700	47,603,302
2026-09-17	1.720	1.760	1.660	1.710	1.710	57,186,201
2026-09-16	1.700	1.790	1.690	1.740	1.740	62,645,131
2026-09-15	1.850	1.880	1.730	1.740	1.740	98,655,100
2026-09-14	1.750	1.940	1.680	1.910	1.910	130,950,289
2026-09-11	1.750	1.880	1.740	1.760	1.760	141,856,103
2026-09-10	1.660	1.730	1.650	1.730	1.730	87,682,132
2026-09-09	1.650	1.650	1.560	1.570	1.570	56,664,100
2026-09-08	1.660	1.690	1.640	1.650	1.650	48,149,944
2026-09-07	1.580	1.680	1.580	1.670	1.670	61,785,446
2026-09-04	1.570	1.620	1.540	1.600	1.600	71,678,701
2026-09-03	1.570	1.620	1.550	1.570	1.570	57,377,600
2026-09-02	1.590	1.670	1.560	1.580	1.580	80,279,002
2026-09-01	1.610	1.610	1.550	1.570	1.570	70,604,602
2026-08-31	1.680	1.710	1.570	1.620	1.620	89,159,659
2026-08-28	1.670	1.750	1.610	1.680	1.680	104,025,044
2026-08-27	1.630	1.630	1.630	1.630	1.630	0
2026-08-26	1.790	1.800	1.620	1.630	1.630	133,736,028
2026-08-25	1.750	1.850	1.740	1.800	1.800	92,023,100
2026-08-24	1.750	1.910	1.700	1.780	1.780	123,145,585
2026-08-21	1.670	1.850	1.670	1.810	1.810	147,469,031
2026-08-20	1.560	1.720	1.500	1.710	1.710	152,939,499
2026-08-19	1.560	1.640	1.530	1.560	1.560	126,308,059
2026-08-18	1.620	1.620	1.520	1.540	1.540	128,926,800
2026-08-17	1.490	1.640	1.480	1.640	1.640	138,608,753
2026-08-14	1.470	1.640	1.450	1.490	1.490	186,684,325
2026-08-13	1.320	1.500	1.280	1.500	1.500	179,929,925
2026-08-12	1.240	1.360	1.230	1.360	1.360	154,804,547
2026-08-11	1.230	1.240	1.230	1.240	1.240	21,647,700
2026-08-10	1.240	1.240	1.230	1.230	1.230	25,273,600
2026-08-07	1.240	1.240	1.230	1.230	1.230	30,965,001
2026-08-06	1.240	1.250	1.230	1.240	1.240	27,077,601
2026-08-05	1.240	1.250	1.230	1.240	1.240	45,490,701
2026-08-04	1.250	1.250	1.230	1.250	1.250	41,832,401
2026-08-03	1.240	1.250	1.230	1.250	1.250	35,853,700
2026-07-31	1.240	1.250	1.230	1.240	1.240	44,379,900
2026-07-30	1.240	1.280	1.230	1.240	1.240	63,380,520
2026-07-29	1.230	1.250	1.220	1.240	1.240	53,440,401
2026-07-28	1.240	1.250	1.220	1.230	1.230	58,018,403
2026-07-27	1.220	1.250	1.210	1.250	1.250	65,796,880
2026-07-24	1.210	1.300	1.200	1.230	1.230	98,706,702
2026-07-23	1.200	1.220	1.180	1.220	1.220	64,998,502

Page 1 of 1 · 60 trading days

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.