Fujian Longzhou Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.270	4.440	4.260	4.350	4.350	17,803,250
2023-07-31	4.260	4.290	4.240	4.280	4.280	9,521,200
2023-07-28	4.210	4.280	4.200	4.260	4.260	11,856,281
2023-07-27	4.200	4.270	4.190	4.220	4.220	9,078,290
2023-07-26	4.180	4.210	4.160	4.200	4.200	7,446,400
2023-07-25	4.150	4.200	4.150	4.160	4.160	6,346,400
2023-07-24	4.120	4.160	4.090	4.120	4.120	6,042,150
2023-07-21	4.090	4.150	4.090	4.130	4.130	6,751,115
2023-07-20	4.130	4.140	4.080	4.080	4.080	4,550,900
2023-07-19	4.100	4.150	4.090	4.130	4.130	4,373,200
2023-07-18	4.100	4.120	4.050	4.100	4.100	5,073,488
2023-07-17	4.080	4.110	4.020	4.100	4.100	5,685,000
2023-07-14	4.150	4.150	4.100	4.110	4.110	4,106,600
2023-07-13	4.140	4.160	4.100	4.150	4.150	4,965,000
2023-07-12	4.180	4.200	4.110	4.120	4.120	5,778,781
2023-07-11	4.110	4.190	4.100	4.170	4.170	6,640,998
2023-07-10	4.130	4.170	4.100	4.110	4.110	3,744,019
2023-07-07	4.150	4.180	4.120	4.140	4.140	5,286,600
2023-07-06	4.100	4.170	4.080	4.150	4.150	6,922,480
2023-07-05	4.120	4.220	4.100	4.110	4.110	8,455,253
2023-07-04	4.080	4.130	4.070	4.120	4.120	6,538,997
2023-07-03	4.080	4.130	4.080	4.090	4.090	6,150,680
2023-06-30	4.020	4.090	4.000	4.080	4.080	7,437,986
2023-06-29	3.960	4.040	3.930	4.020	4.020	7,950,902
2023-06-28	3.960	3.980	3.880	3.960	3.960	6,537,300
2023-06-27	3.830	3.980	3.810	3.960	3.960	9,874,049
2023-06-26	3.870	3.880	3.800	3.800	3.800	6,121,600
2023-06-21	3.950	3.960	3.860	3.870	3.870	8,771,600
2023-06-20	4.020	4.020	3.960	3.960	3.960	7,770,176
2023-06-19	4.120	4.130	4.010	4.020	4.020	7,218,350
2023-06-16	4.090	4.140	4.080	4.110	4.110	5,720,335
2023-06-15	4.110	4.130	4.060	4.090	4.090	6,155,400
2023-06-14	4.090	4.150	4.070	4.120	4.120	5,614,496
2023-06-13	4.050	4.110	4.040	4.090	4.090	5,585,060
2023-06-12	4.010	4.050	3.950	4.050	4.050	6,610,740
2023-06-09	4.010	4.050	4.000	4.020	4.020	4,222,850
2023-06-08	3.990	4.050	3.990	4.030	4.030	4,156,735
2023-06-07	4.020	4.020	3.970	4.000	4.000	4,028,900
2023-06-06	4.040	4.070	3.980	3.980	3.980	5,285,800
2023-06-05	4.050	4.080	4.040	4.060	4.060	4,059,500
2023-06-02	3.970	4.070	3.970	4.050	4.050	4,547,550
2023-06-01	3.950	4.020	3.910	3.970	3.970	6,349,000
2023-05-31	3.970	3.990	3.950	3.960	3.960	4,118,750
2023-05-30	4.010	4.020	3.920	3.980	3.980	7,504,877
2023-05-29	4.070	4.100	4.010	4.010	4.010	4,139,552
2023-05-26	4.080	4.100	4.010	4.080	4.080	5,451,184
2023-05-25	4.080	4.100	3.990	4.070	4.070	8,056,100
2023-05-24	4.120	4.130	4.070	4.090	4.090	5,120,401
2023-05-23	4.170	4.180	4.120	4.120	4.120	5,245,800
2023-05-22	4.140	4.240	4.130	4.180	4.180	7,670,450
2023-05-19	4.200	4.200	4.130	4.140	4.140	6,127,445
2023-05-18	4.180	4.240	4.160	4.210	4.210	8,716,510
2023-05-17	4.110	4.190	4.100	4.190	4.190	5,905,500
2023-05-16	4.210	4.210	4.110	4.130	4.130	5,230,800
2023-05-15	4.150	4.200	4.110	4.190	4.190	6,804,850
2023-05-12	4.170	4.240	4.160	4.160	4.160	9,003,150
2023-05-11	4.130	4.210	4.120	4.180	4.180	9,717,850
2023-05-10	4.050	4.160	4.050	4.150	4.150	8,181,100
2023-05-09	4.120	4.140	4.060	4.060	4.060	6,821,435
2023-05-08	4.130	4.170	4.120	4.130	4.130	8,896,100

← NewerPage 14 of 21 · 1,219 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.