Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.470 | 5.600 | 5.390 | 5.590 | 5.590 | 43,786,250 |
| 2024-01-24 | 5.260 | 5.510 | 5.260 | 5.440 | 5.440 | 50,778,284 |
| 2024-01-23 | 5.280 | 5.380 | 5.160 | 5.280 | 5.280 | 41,410,550 |
| 2024-01-22 | 5.680 | 5.720 | 5.220 | 5.330 | 5.330 | 53,390,553 |
| 2024-01-19 | 5.850 | 5.880 | 5.660 | 5.670 | 5.670 | 50,425,723 |
| 2024-01-18 | 6.000 | 6.040 | 5.750 | 5.840 | 5.840 | 76,161,353 |
| 2024-01-17 | 5.940 | 6.350 | 5.910 | 6.100 | 6.100 | 98,204,261 |
| 2024-01-16 | 6.040 | 6.120 | 5.860 | 5.960 | 5.960 | 62,807,673 |
| 2024-01-15 | 5.980 | 6.220 | 5.970 | 6.080 | 6.080 | 54,420,523 |
| 2024-01-12 | 6.400 | 6.550 | 6.100 | 6.120 | 6.120 | 86,713,274 |
| 2024-01-11 | 6.420 | 6.580 | 6.310 | 6.450 | 6.450 | 85,286,988 |
| 2024-01-10 | 6.500 | 6.890 | 6.410 | 6.620 | 6.620 | 111,372,973 |
| 2024-01-09 | 6.350 | 6.630 | 6.170 | 6.610 | 6.610 | 110,206,073 |
| 2024-01-08 | 6.360 | 6.540 | 6.110 | 6.420 | 6.420 | 85,735,577 |
| 2024-01-05 | 6.600 | 6.850 | 6.400 | 6.470 | 6.470 | 115,319,960 |
| 2024-01-04 | 7.110 | 7.400 | 6.970 | 6.970 | 6.970 | 79,573,698 |
| 2024-01-03 | 8.530 | 8.590 | 7.740 | 7.740 | 7.740 | 140,975,141 |
| 2024-01-02 | 8.800 | 9.250 | 8.010 | 8.600 | 8.600 | 227,979,693 |
| 2023-12-29 | 8.010 | 8.810 | 8.010 | 8.810 | 8.810 | 196,835,071 |
| 2023-12-28 | 8.550 | 9.250 | 7.800 | 8.010 | 8.010 | 228,778,521 |
| 2023-12-27 | 8.490 | 8.550 | 7.270 | 8.550 | 8.550 | 220,558,187 |
| 2023-12-26 | 7.100 | 7.770 | 7.070 | 7.770 | 7.770 | 81,028,511 |
| 2023-12-25 | 6.310 | 7.060 | 5.780 | 7.060 | 7.060 | 144,676,716 |
| 2023-12-22 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2023-12-21 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2023-12-20 | 6.340 | 6.950 | 6.230 | 6.420 | 6.420 | 134,056,467 |
| 2023-12-19 | 7.130 | 7.460 | 6.590 | 6.660 | 6.660 | 222,441,729 |
| 2023-12-18 | 6.150 | 6.780 | 6.110 | 6.780 | 6.780 | 104,002,544 |
| 2023-12-15 | 6.000 | 6.330 | 5.650 | 6.160 | 6.160 | 115,348,673 |
| 2023-12-14 | 5.910 | 6.360 | 5.900 | 6.170 | 6.170 | 133,181,336 |
| 2023-12-13 | 5.720 | 6.090 | 5.710 | 5.840 | 5.840 | 95,004,711 |
| 2023-12-12 | 5.650 | 5.740 | 5.590 | 5.710 | 5.710 | 31,681,018 |
| 2023-12-11 | 5.490 | 5.720 | 5.490 | 5.620 | 5.620 | 36,178,972 |
| 2023-12-08 | 5.740 | 5.750 | 5.510 | 5.530 | 5.530 | 33,461,635 |
| 2023-12-07 | 5.770 | 5.820 | 5.680 | 5.700 | 5.700 | 30,957,870 |
| 2023-12-06 | 5.740 | 5.910 | 5.710 | 5.800 | 5.800 | 39,775,350 |
| 2023-12-05 | 5.850 | 5.930 | 5.780 | 5.810 | 5.810 | 39,436,550 |
| 2023-12-04 | 5.820 | 5.980 | 5.780 | 5.900 | 5.900 | 47,568,948 |
| 2023-12-01 | 5.710 | 5.870 | 5.670 | 5.840 | 5.840 | 49,004,803 |
| 2023-11-30 | 5.620 | 5.730 | 5.580 | 5.690 | 5.690 | 34,202,900 |
| 2023-11-29 | 5.720 | 5.770 | 5.590 | 5.630 | 5.630 | 33,435,499 |
| 2023-11-28 | 5.710 | 5.770 | 5.630 | 5.720 | 5.720 | 36,202,602 |
| 2023-11-27 | 5.920 | 5.970 | 5.610 | 5.680 | 5.680 | 69,048,364 |
| 2023-11-24 | 6.000 | 6.230 | 5.940 | 5.980 | 5.980 | 64,497,314 |
| 2023-11-23 | 5.920 | 6.310 | 5.920 | 6.070 | 6.070 | 79,084,382 |
| 2023-11-22 | 6.290 | 6.330 | 5.900 | 5.950 | 5.950 | 112,668,558 |
| 2023-11-21 | 6.330 | 6.880 | 6.260 | 6.510 | 6.510 | 144,909,423 |
| 2023-11-20 | 6.300 | 6.550 | 6.190 | 6.290 | 6.290 | 102,158,156 |
| 2023-11-17 | 6.230 | 6.620 | 6.100 | 6.380 | 6.380 | 128,740,428 |
| 2023-11-16 | 6.050 | 6.510 | 5.940 | 6.310 | 6.310 | 126,180,539 |
| 2023-11-15 | 6.340 | 6.610 | 6.040 | 6.060 | 6.060 | 149,295,999 |
| 2023-11-14 | 5.570 | 6.150 | 5.520 | 6.150 | 6.150 | 100,908,002 |
| 2023-11-13 | 5.660 | 5.690 | 5.460 | 5.590 | 5.590 | 63,330,502 |
| 2023-11-10 | 5.950 | 6.050 | 5.630 | 5.630 | 5.630 | 111,941,053 |
| 2023-11-09 | 6.700 | 6.790 | 6.260 | 6.260 | 6.260 | 132,661,680 |
| 2023-11-08 | 6.780 | 7.400 | 6.460 | 6.950 | 6.950 | 205,021,778 |
| 2023-11-07 | 6.080 | 6.750 | 5.980 | 6.750 | 6.750 | 176,828,030 |
| 2023-11-06 | 5.900 | 6.220 | 5.900 | 6.140 | 6.140 | 134,160,774 |
| 2023-11-03 | 5.910 | 6.140 | 5.830 | 5.960 | 5.960 | 136,312,468 |
| 2023-11-02 | 5.980 | 6.500 | 5.980 | 6.030 | 6.030 | 205,132,436 |
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.