Longjian Road & Bridge Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	2.370	2.390	2.340	2.380	2.335	3,308,805
2021-11-09	2.350	2.390	2.350	2.380	2.335	2,568,672
2021-11-08	2.350	2.370	2.330	2.350	2.306	2,300,991
2021-11-05	2.360	2.360	2.330	2.340	2.296	3,169,785
2021-11-04	2.350	2.380	2.350	2.370	2.325	3,321,470
2021-11-03	2.330	2.370	2.320	2.360	2.315	3,307,207
2021-11-02	2.390	2.390	2.310	2.330	2.286	4,194,957
2021-11-01	2.340	2.400	2.320	2.370	2.325	5,313,039
2021-10-29	2.310	2.350	2.280	2.330	2.286	5,300,152
2021-10-28	2.330	2.350	2.300	2.320	2.276	3,821,538
2021-10-27	2.360	2.370	2.320	2.340	2.296	4,272,444
2021-10-26	2.370	2.380	2.360	2.360	2.315	3,366,320
2021-10-25	2.380	2.390	2.360	2.380	2.335	2,397,241
2021-10-22	2.410	2.430	2.380	2.380	2.335	3,763,148
2021-10-21	2.430	2.430	2.410	2.420	2.374	3,043,380
2021-10-20	2.450	2.450	2.410	2.430	2.384	3,493,613
2021-10-19	2.470	2.470	2.440	2.450	2.404	3,516,192
2021-10-18	2.430	2.480	2.400	2.470	2.423	6,191,258
2021-10-15	2.460	2.470	2.430	2.430	2.384	3,439,629
2021-10-14	2.460	2.470	2.430	2.460	2.413	3,203,569

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.