Longjian Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.880	4.890	4.820	4.850	4.850	97,957,433
2026-01-20	4.890	5.030	4.850	4.900	4.900	150,533,100
2026-01-19	4.580	4.670	4.530	4.670	4.670	28,361,216
2026-01-16	4.570	4.680	4.560	4.590	4.590	31,989,622
2026-01-15	4.650	4.660	4.520	4.540	4.540	40,441,996
2026-01-14	4.570	4.850	4.530	4.680	4.680	77,496,921
2026-01-13	4.660	4.680	4.530	4.550	4.550	46,636,243
2026-01-12	4.610	4.830	4.550	4.640	4.640	77,719,489
2026-01-09	4.450	4.520	4.430	4.500	4.500	34,792,057
2026-01-08	4.350	4.450	4.350	4.430	4.430	27,723,683
2026-01-07	4.350	4.400	4.340	4.370	4.370	21,483,368
2026-01-06	4.340	4.370	4.330	4.340	4.340	28,250,060
2026-01-05	4.380	4.420	4.320	4.340	4.340	32,324,675
2025-12-31	4.230	4.370	4.170	4.330	4.330	41,457,880
2025-12-30	4.260	4.270	4.190	4.220	4.220	21,628,332
2025-12-29	4.250	4.320	4.250	4.280	4.280	17,320,626
2025-12-26	4.310	4.330	4.270	4.290	4.290	18,150,264
2025-12-25	4.280	4.290	4.240	4.290	4.290	17,450,184
2025-12-24	4.220	4.280	4.210	4.280	4.280	19,265,608
2025-12-23	4.220	4.260	4.180	4.230	4.230	20,758,666
2025-12-22	4.220	4.240	4.190	4.230	4.230	16,079,697
2025-12-19	4.140	4.220	4.130	4.210	4.210	21,165,479
2025-12-18	4.120	4.170	4.110	4.130	4.130	16,478,167
2025-12-17	4.170	4.200	4.090	4.140	4.140	27,095,999
2025-12-16	4.310	4.330	4.150	4.160	4.160	41,671,679
2025-12-15	4.350	4.400	4.300	4.370	4.370	34,165,376
2025-12-12	4.350	4.550	4.310	4.400	4.400	49,917,346
2025-12-11	4.450	4.600	4.360	4.370	4.370	44,831,030
2025-12-10	4.450	4.550	4.340	4.430	4.430	53,749,140
2025-12-09	4.590	4.590	4.410	4.460	4.460	61,004,842
2025-12-08	4.470	4.820	4.470	4.590	4.590	106,962,407
2025-12-05	4.300	4.450	4.280	4.410	4.410	25,378,133
2025-12-04	4.350	4.380	4.290	4.290	4.290	18,476,972
2025-12-03	4.360	4.420	4.330	4.360	4.360	27,807,888
2025-12-02	4.270	4.400	4.210	4.380	4.380	51,144,600
2025-12-01	4.190	4.470	4.180	4.380	4.380	63,540,106
2025-11-28	4.170	4.190	4.130	4.190	4.190	15,501,202
2025-11-27	4.210	4.220	4.160	4.180	4.180	17,807,328
2025-11-26	4.220	4.300	4.200	4.240	4.240	19,678,797
2025-11-25	4.170	4.230	4.150	4.210	4.210	19,756,462
2025-11-24	4.150	4.180	4.120	4.150	4.150	16,384,897
2025-11-21	4.270	4.280	4.110	4.120	4.120	33,322,392
2025-11-20	4.320	4.350	4.270	4.300	4.300	16,958,420
2025-11-19	4.380	4.430	4.300	4.320	4.320	18,603,134
2025-11-18	4.470	4.490	4.330	4.380	4.380	29,397,788
2025-11-17	4.490	4.530	4.460	4.470	4.470	16,876,580
2025-11-14	4.440	4.580	4.430	4.490	4.490	27,184,888
2025-11-13	4.460	4.460	4.390	4.440	4.440	21,043,096
2025-11-12	4.430	4.470	4.390	4.430	4.430	17,175,076
2025-11-11	4.340	4.470	4.340	4.430	4.430	25,648,032
2025-11-10	4.370	4.380	4.300	4.350	4.350	18,382,252
2025-11-07	4.310	4.400	4.300	4.360	4.360	22,498,462
2025-11-06	4.360	4.380	4.290	4.310	4.310	29,224,338
2025-11-05	4.250	4.400	4.230	4.390	4.390	50,393,948
2025-11-04	4.220	4.270	4.210	4.260	4.260	21,660,344
2025-11-03	4.190	4.250	4.190	4.220	4.220	17,072,768
2025-10-31	4.180	4.220	4.160	4.190	4.190	16,497,144
2025-10-30	4.210	4.230	4.180	4.180	4.180	20,408,279
2025-10-29	4.200	4.280	4.170	4.230	4.230	24,334,521
2025-10-28	4.160	4.250	4.150	4.210	4.210	29,168,700

← NewerPage 4 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0350 CNY
2022-07-07	0.0350 CNY
2020-12-03	0.0240 CNY
2020-06-22	0.0300 CNY
2019-07-29	0.0260 CNY

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