Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.090 | 4.420 | 4.070 | 4.190 | 4.190 | 71,698,370 |
| 2024-07-26 | 4.020 | 4.090 | 3.920 | 4.030 | 4.030 | 54,482,509 |
| 2024-07-25 | 3.820 | 4.150 | 3.820 | 4.010 | 4.010 | 68,276,700 |
| 2024-07-24 | 4.010 | 4.070 | 3.860 | 3.870 | 3.870 | 69,670,379 |
| 2024-07-23 | 3.670 | 4.040 | 3.660 | 4.040 | 4.040 | 40,803,047 |
| 2024-07-22 | 3.550 | 3.790 | 3.550 | 3.670 | 3.670 | 29,864,347 |
| 2024-07-19 | 3.650 | 3.720 | 3.610 | 3.620 | 3.620 | 29,250,047 |
| 2024-07-18 | 3.540 | 3.750 | 3.420 | 3.720 | 3.720 | 44,660,764 |
| 2024-07-17 | 3.610 | 3.730 | 3.550 | 3.600 | 3.600 | 26,184,812 |
| 2024-07-16 | 3.560 | 3.700 | 3.510 | 3.640 | 3.640 | 25,283,858 |
| 2024-07-15 | 3.750 | 3.750 | 3.540 | 3.570 | 3.570 | 23,372,308 |
| 2024-07-12 | 3.620 | 3.760 | 3.590 | 3.720 | 3.720 | 37,764,305 |
| 2024-07-11 | 3.590 | 3.690 | 3.500 | 3.640 | 3.640 | 34,889,090 |
| 2024-07-10 | 3.420 | 3.820 | 3.410 | 3.550 | 3.550 | 35,593,840 |
| 2024-07-09 | 3.430 | 3.490 | 3.320 | 3.470 | 3.470 | 12,761,305 |
| 2024-07-08 | 3.550 | 3.570 | 3.390 | 3.390 | 3.390 | 11,759,500 |
| 2024-07-05 | 3.500 | 3.580 | 3.440 | 3.570 | 3.570 | 8,978,100 |
| 2024-07-04 | 3.670 | 3.700 | 3.510 | 3.510 | 3.510 | 11,665,645 |
| 2024-07-03 | 3.710 | 3.730 | 3.650 | 3.670 | 3.670 | 8,337,149 |
| 2024-07-02 | 3.590 | 3.730 | 3.560 | 3.690 | 3.690 | 19,483,450 |
| 2024-07-01 | 3.550 | 3.610 | 3.510 | 3.580 | 3.580 | 9,295,100 |
| 2024-06-28 | 3.530 | 3.670 | 3.510 | 3.560 | 3.560 | 13,004,650 |
| 2024-06-27 | 3.600 | 3.670 | 3.550 | 3.550 | 3.550 | 13,843,800 |
| 2024-06-26 | 3.520 | 3.600 | 3.430 | 3.590 | 3.590 | 11,710,850 |
| 2024-06-25 | 3.460 | 3.550 | 3.430 | 3.510 | 3.510 | 11,700,840 |
| 2024-06-24 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 13,362,790 |
| 2024-06-21 | 3.610 | 3.680 | 3.530 | 3.600 | 3.600 | 10,216,000 |
| 2024-06-20 | 3.810 | 3.820 | 3.610 | 3.620 | 3.620 | 18,373,000 |
| 2024-06-19 | 3.790 | 3.880 | 3.740 | 3.810 | 3.810 | 19,339,100 |
| 2024-06-18 | 3.610 | 3.790 | 3.610 | 3.760 | 3.760 | 16,242,800 |
| 2024-06-17 | 3.650 | 3.690 | 3.600 | 3.620 | 3.620 | 8,828,000 |
| 2024-06-14 | 3.710 | 3.740 | 3.620 | 3.680 | 3.680 | 9,567,700 |
| 2024-06-13 | 3.810 | 3.840 | 3.680 | 3.680 | 3.680 | 14,661,995 |
| 2024-06-12 | 3.650 | 3.820 | 3.620 | 3.790 | 3.790 | 19,184,224 |
| 2024-06-11 | 3.790 | 3.790 | 3.600 | 3.650 | 3.650 | 17,808,441 |
| 2024-06-07 | 3.560 | 3.830 | 3.560 | 3.790 | 3.790 | 26,654,740 |
| 2024-06-06 | 3.730 | 3.790 | 3.470 | 3.530 | 3.530 | 22,855,530 |
| 2024-06-05 | 3.830 | 3.830 | 3.720 | 3.730 | 3.730 | 11,435,640 |
| 2024-06-04 | 3.860 | 3.890 | 3.780 | 3.840 | 3.840 | 13,412,800 |
| 2024-06-03 | 4.050 | 4.060 | 3.860 | 3.900 | 3.900 | 14,988,850 |
| 2024-05-31 | 4.020 | 4.050 | 4.000 | 4.030 | 4.030 | 9,211,600 |
| 2024-05-30 | 4.050 | 4.090 | 4.000 | 4.000 | 4.000 | 10,466,092 |
| 2024-05-29 | 4.090 | 4.110 | 4.030 | 4.070 | 4.070 | 11,421,150 |
| 2024-05-28 | 4.140 | 4.150 | 4.030 | 4.040 | 4.040 | 15,443,551 |
| 2024-05-27 | 4.160 | 4.230 | 4.090 | 4.170 | 4.170 | 14,616,300 |
| 2024-05-24 | 4.210 | 4.220 | 4.130 | 4.130 | 4.130 | 13,458,500 |
| 2024-05-23 | 4.340 | 4.360 | 4.180 | 4.200 | 4.200 | 14,943,000 |
| 2024-05-22 | 4.300 | 4.360 | 4.270 | 4.340 | 4.340 | 11,457,753 |
| 2024-05-21 | 4.360 | 4.390 | 4.270 | 4.300 | 4.300 | 16,109,100 |
| 2024-05-20 | 4.400 | 4.420 | 4.340 | 4.360 | 4.360 | 16,782,921 |
| 2024-05-17 | 4.330 | 4.400 | 4.300 | 4.400 | 4.400 | 18,906,900 |
| 2024-05-16 | 4.330 | 4.400 | 4.300 | 4.350 | 4.350 | 19,666,850 |
| 2024-05-15 | 4.300 | 4.350 | 4.210 | 4.330 | 4.330 | 17,961,390 |
| 2024-05-14 | 4.140 | 4.290 | 4.140 | 4.280 | 4.280 | 18,712,550 |
| 2024-05-13 | 4.350 | 4.370 | 4.150 | 4.170 | 4.170 | 20,805,468 |
| 2024-05-10 | 4.370 | 4.420 | 4.270 | 4.320 | 4.320 | 22,239,650 |
| 2024-05-09 | 4.280 | 4.420 | 4.280 | 4.360 | 4.360 | 23,713,970 |
| 2024-05-08 | 4.420 | 4.490 | 4.270 | 4.280 | 4.280 | 24,915,950 |
| 2024-05-07 | 4.370 | 4.510 | 4.330 | 4.450 | 4.450 | 36,026,575 |
| 2024-05-06 | 4.330 | 4.450 | 4.330 | 4.380 | 4.380 | 22,480,467 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.0700 CNY |
| 2019-07-19 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.