Fujian Longzhou Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.640	6.800	6.640	6.640	6.640	58,614,350
2023-10-31	7.380	7.620	7.380	7.380	7.380	141,876,909
2023-10-30	7.450	8.200	7.320	8.200	8.200	288,837,233
2023-10-27	7.450	7.450	7.360	7.450	7.450	213,432,472
2023-10-26	6.770	6.770	6.770	6.770	6.770	5,798,338
2023-10-25	6.150	6.150	6.150	6.150	6.150	7,013,637
2023-10-24	5.590	5.590	5.590	5.590	5.590	14,386,950
2023-10-23	4.840	5.080	4.750	5.080	5.080	116,315,860
2023-10-20	4.150	4.620	4.110	4.620	4.620	88,182,993
2023-10-19	4.170	4.340	4.130	4.200	4.200	72,987,046
2023-10-18	4.150	4.650	4.080	4.420	4.420	102,241,370
2023-10-17	4.070	4.470	4.030	4.230	4.230	43,632,528
2023-10-16	3.970	4.080	3.960	4.060	4.060	10,459,051
2023-10-13	3.990	4.020	3.960	3.970	3.970	5,026,550
2023-10-12	3.980	4.010	3.940	4.000	4.000	4,787,000
2023-10-11	4.020	4.040	3.950	3.960	3.960	5,936,950
2023-10-10	4.030	4.070	4.010	4.020	4.020	4,664,750
2023-10-09	4.060	4.070	4.000	4.020	4.020	6,510,105
2023-09-28	3.990	4.070	3.990	4.060	4.060	7,073,350
2023-09-27	3.970	4.000	3.940	3.980	3.980	4,813,234
2023-09-26	3.990	4.000	3.940	3.960	3.960	4,160,800
2023-09-25	3.980	4.030	3.950	3.990	3.990	6,391,319
2023-09-22	3.900	3.980	3.890	3.980	3.980	6,816,657
2023-09-21	3.940	3.960	3.890	3.910	3.910	5,617,433
2023-09-20	4.030	4.030	3.930	3.940	3.940	10,084,900
2023-09-19	4.040	4.060	4.020	4.030	4.030	6,680,523
2023-09-18	4.010	4.080	3.990	4.050	4.050	9,989,365
2023-09-15	4.000	4.050	3.990	4.010	4.010	14,510,950
2023-09-14	4.110	4.210	3.990	4.000	4.000	27,945,586
2023-09-13	4.390	4.500	4.170	4.190	4.190	40,100,209
2023-09-12	4.130	4.140	4.070	4.090	4.090	4,566,613
2023-09-11	4.120	4.150	4.070	4.130	4.130	4,616,420
2023-09-08	4.110	4.120	4.080	4.100	4.100	4,119,550
2023-09-07	4.160	4.190	4.100	4.100	4.100	5,074,300
2023-09-06	4.170	4.190	4.140	4.170	4.170	4,855,975
2023-09-05	4.210	4.210	4.150	4.160	4.160	4,951,809
2023-09-04	4.110	4.210	4.060	4.210	4.210	11,794,237
2023-09-01	4.090	4.110	4.050	4.080	4.080	5,489,700
2023-08-31	4.160	4.160	4.060	4.070	4.070	6,545,700
2023-08-30	4.180	4.200	4.120	4.140	4.140	6,409,150
2023-08-29	4.090	4.180	4.060	4.170	4.170	8,484,692
2023-08-28	4.160	4.180	4.060	4.070	4.070	13,769,496
2023-08-25	4.010	4.080	3.950	3.960	3.960	6,661,700
2023-08-24	4.030	4.060	3.970	4.000	4.000	6,654,551
2023-08-23	4.070	4.120	3.990	3.990	3.990	8,513,600
2023-08-22	4.140	4.200	4.050	4.110	4.110	10,045,902
2023-08-21	4.220	4.290	4.140	4.150	4.150	8,233,250
2023-08-18	4.240	4.330	4.230	4.260	4.260	10,519,452
2023-08-17	4.160	4.280	4.140	4.270	4.270	10,015,452
2023-08-16	4.200	4.220	4.150	4.180	4.180	5,187,000
2023-08-15	4.180	4.220	4.170	4.200	4.200	5,190,820
2023-08-14	4.130	4.210	4.120	4.190	4.190	5,802,081
2023-08-11	4.230	4.270	4.160	4.160	4.160	8,603,475
2023-08-10	4.170	4.250	4.160	4.230	4.230	7,664,080
2023-08-09	4.250	4.250	4.160	4.180	4.180	6,997,900
2023-08-08	4.230	4.280	4.200	4.250	4.250	6,292,700
2023-08-07	4.260	4.280	4.220	4.230	4.230	9,201,868
2023-08-04	4.340	4.370	4.220	4.240	4.240	17,136,100
2023-08-03	4.410	4.430	4.280	4.330	4.330	20,612,400
2023-08-02	4.330	4.550	4.290	4.410	4.410	32,742,817

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.