Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.360 | 4.440 | 4.200 | 4.280 | 4.280 | 30,105,845 |
| 2024-04-29 | 4.180 | 4.380 | 4.150 | 4.370 | 4.370 | 37,429,640 |
| 2024-04-26 | 4.130 | 4.220 | 4.030 | 4.140 | 4.140 | 35,650,124 |
| 2024-04-25 | 3.950 | 4.020 | 3.910 | 3.980 | 3.980 | 17,831,000 |
| 2024-04-24 | 3.920 | 3.990 | 3.910 | 3.960 | 3.960 | 17,666,774 |
| 2024-04-23 | 3.860 | 4.030 | 3.860 | 3.910 | 3.910 | 19,845,400 |
| 2024-04-22 | 3.980 | 4.030 | 3.870 | 3.930 | 3.930 | 17,837,687 |
| 2024-04-19 | 4.040 | 4.130 | 3.990 | 4.010 | 4.010 | 23,734,929 |
| 2024-04-18 | 4.300 | 4.310 | 4.080 | 4.100 | 4.100 | 39,362,715 |
| 2024-04-17 | 3.800 | 4.240 | 3.800 | 4.240 | 4.240 | 54,025,034 |
| 2024-04-16 | 4.210 | 4.210 | 3.850 | 3.850 | 3.850 | 46,288,237 |
| 2024-04-15 | 4.480 | 4.520 | 4.100 | 4.280 | 4.280 | 40,618,100 |
| 2024-04-12 | 4.780 | 4.830 | 4.510 | 4.540 | 4.540 | 39,793,745 |
| 2024-04-11 | 4.990 | 4.990 | 4.800 | 4.800 | 4.800 | 37,316,200 |
| 2024-04-10 | 5.110 | 5.190 | 4.980 | 5.020 | 5.020 | 27,551,144 |
| 2024-04-09 | 5.060 | 5.120 | 4.970 | 5.070 | 5.070 | 26,398,882 |
| 2024-04-08 | 5.200 | 5.300 | 4.960 | 5.130 | 5.130 | 46,422,756 |
| 2024-04-03 | 5.320 | 5.370 | 5.110 | 5.180 | 5.180 | 43,763,086 |
| 2024-04-02 | 5.290 | 5.550 | 5.290 | 5.390 | 5.390 | 66,928,087 |
| 2024-04-01 | 5.290 | 5.350 | 5.240 | 5.320 | 5.320 | 45,015,202 |
| 2024-03-29 | 5.320 | 5.380 | 5.190 | 5.290 | 5.290 | 39,641,950 |
| 2024-03-28 | 5.030 | 5.660 | 4.940 | 5.450 | 5.450 | 96,188,235 |
| 2024-03-27 | 5.500 | 5.830 | 5.140 | 5.170 | 5.170 | 115,390,702 |
| 2024-03-26 | 4.950 | 5.430 | 4.950 | 5.430 | 5.430 | 45,254,264 |
| 2024-03-25 | 5.060 | 5.190 | 4.940 | 4.940 | 4.940 | 41,689,800 |
| 2024-03-22 | 5.280 | 5.300 | 5.070 | 5.100 | 5.100 | 51,327,750 |
| 2024-03-21 | 5.320 | 5.470 | 5.270 | 5.280 | 5.280 | 59,934,700 |
| 2024-03-20 | 5.350 | 5.600 | 5.260 | 5.380 | 5.380 | 90,684,378 |
| 2024-03-19 | 5.770 | 5.900 | 5.400 | 5.410 | 5.410 | 160,372,377 |
| 2024-03-18 | 4.940 | 5.360 | 4.940 | 5.360 | 5.360 | 39,340,269 |
| 2024-03-15 | 4.700 | 4.920 | 4.640 | 4.870 | 4.870 | 63,096,009 |
| 2024-03-14 | 4.730 | 4.840 | 4.630 | 4.710 | 4.710 | 38,137,352 |
| 2024-03-13 | 4.740 | 4.750 | 4.610 | 4.730 | 4.730 | 33,769,552 |
| 2024-03-12 | 4.670 | 4.740 | 4.580 | 4.710 | 4.710 | 41,771,080 |
| 2024-03-11 | 4.590 | 4.680 | 4.540 | 4.650 | 4.650 | 37,534,615 |
| 2024-03-08 | 4.490 | 4.600 | 4.420 | 4.550 | 4.550 | 32,293,350 |
| 2024-03-07 | 4.560 | 4.640 | 4.450 | 4.490 | 4.490 | 33,416,417 |
| 2024-03-06 | 4.470 | 4.590 | 4.450 | 4.550 | 4.550 | 35,629,800 |
| 2024-03-05 | 4.610 | 4.630 | 4.460 | 4.470 | 4.470 | 37,086,500 |
| 2024-03-04 | 4.670 | 4.700 | 4.410 | 4.590 | 4.590 | 52,895,500 |
| 2024-03-01 | 4.860 | 4.900 | 4.550 | 4.670 | 4.670 | 75,017,450 |
| 2024-02-29 | 4.110 | 4.800 | 4.110 | 4.750 | 4.750 | 82,942,689 |
| 2024-02-28 | 4.860 | 5.030 | 4.380 | 4.380 | 4.380 | 85,081,281 |
| 2024-02-27 | 4.610 | 4.870 | 4.550 | 4.870 | 4.870 | 69,307,054 |
| 2024-02-26 | 4.610 | 4.840 | 4.510 | 4.670 | 4.670 | 79,415,757 |
| 2024-02-23 | 4.370 | 4.490 | 4.260 | 4.440 | 4.440 | 59,699,603 |
| 2024-02-22 | 4.090 | 4.480 | 4.020 | 4.360 | 4.360 | 63,232,478 |
| 2024-02-21 | 3.890 | 4.200 | 3.860 | 4.110 | 4.110 | 59,827,616 |
| 2024-02-20 | 3.880 | 4.030 | 3.640 | 3.920 | 3.920 | 64,706,558 |
| 2024-02-19 | 3.490 | 3.780 | 3.470 | 3.780 | 3.780 | 60,755,296 |
| 2024-02-08 | 3.220 | 3.490 | 2.920 | 3.440 | 3.440 | 69,323,674 |
| 2024-02-07 | 3.610 | 3.640 | 3.230 | 3.230 | 3.230 | 60,054,362 |
| 2024-02-06 | 3.600 | 3.860 | 3.580 | 3.590 | 3.590 | 58,878,145 |
| 2024-02-05 | 4.450 | 4.460 | 3.980 | 3.980 | 3.980 | 27,452,300 |
| 2024-02-02 | 4.700 | 4.770 | 4.270 | 4.420 | 4.420 | 31,820,449 |
| 2024-02-01 | 4.750 | 4.800 | 4.530 | 4.630 | 4.630 | 29,052,900 |
| 2024-01-31 | 4.900 | 5.090 | 4.700 | 4.740 | 4.740 | 41,624,915 |
| 2024-01-30 | 5.350 | 5.420 | 5.110 | 5.120 | 5.120 | 31,354,100 |
| 2024-01-29 | 5.710 | 5.760 | 5.380 | 5.400 | 5.400 | 40,649,858 |
| 2024-01-26 | 5.590 | 5.810 | 5.560 | 5.700 | 5.700 | 46,934,734 |
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.