Fujian Longzhou Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.140	4.160	4.090	4.130	4.130	5,120,453
2023-05-04	4.100	4.150	4.080	4.130	4.130	8,245,100
2023-04-28	4.040	4.120	4.020	4.100	4.100	9,935,853
2023-04-27	3.980	4.070	3.960	4.020	4.020	5,593,250
2023-04-26	3.990	4.070	3.950	4.050	4.050	6,439,750
2023-04-25	4.050	4.080	3.910	3.970	3.970	7,130,700
2023-04-24	4.060	4.090	3.980	4.050	4.050	6,248,827
2023-04-21	4.190	4.200	4.050	4.060	4.060	8,644,050
2023-04-20	4.170	4.200	4.080	4.190	4.190	9,259,493
2023-04-19	4.250	4.250	4.170	4.170	4.170	7,607,020
2023-04-18	4.370	4.380	4.230	4.240	4.240	10,759,900
2023-04-17	4.340	4.380	4.330	4.360	4.360	7,471,100
2023-04-14	4.390	4.400	4.340	4.360	4.360	5,464,500
2023-04-13	4.420	4.440	4.370	4.380	4.380	5,450,600
2023-04-12	4.350	4.430	4.350	4.430	4.430	5,025,250
2023-04-11	4.350	4.390	4.320	4.380	4.380	4,712,150
2023-04-10	4.440	4.480	4.350	4.360	4.360	8,995,600
2023-04-07	4.360	4.470	4.350	4.440	4.440	6,413,900
2023-04-06	4.390	4.400	4.350	4.360	4.360	5,965,250
2023-04-04	4.510	4.520	4.390	4.410	4.410	9,613,415
2023-04-03	4.480	4.520	4.470	4.500	4.500	6,265,400
2023-03-31	4.440	4.500	4.430	4.490	4.490	6,400,318
2023-03-30	4.490	4.490	4.380	4.430	4.430	8,512,700
2023-03-29	4.500	4.510	4.440	4.480	4.480	8,867,650
2023-03-28	4.590	4.600	4.470	4.480	4.480	9,278,060
2023-03-27	4.630	4.640	4.530	4.570	4.570	8,703,365
2023-03-24	4.630	4.650	4.590	4.630	4.630	8,153,300
2023-03-23	4.650	4.650	4.600	4.630	4.630	7,615,285
2023-03-22	4.650	4.680	4.620	4.670	4.670	7,688,985
2023-03-21	4.560	4.650	4.550	4.650	4.650	8,463,500
2023-03-20	4.590	4.630	4.550	4.560	4.560	8,330,750
2023-03-17	4.570	4.610	4.530	4.590	4.590	8,952,945
2023-03-16	4.610	4.660	4.530	4.530	4.530	9,833,700
2023-03-15	4.580	4.650	4.560	4.640	4.640	10,198,500
2023-03-14	4.650	4.660	4.500	4.550	4.550	12,198,570
2023-03-13	4.620	4.680	4.590	4.660	4.660	9,710,300
2023-03-10	4.700	4.720	4.610	4.620	4.620	13,226,618
2023-03-09	4.760	4.790	4.700	4.720	4.720	10,979,650
2023-03-08	4.710	4.780	4.670	4.770	4.770	9,102,775
2023-03-07	4.810	4.900	4.730	4.750	4.750	18,892,850
2023-03-06	4.930	4.950	4.810	4.820	4.820	20,438,803
2023-03-03	4.850	4.960	4.840	4.920	4.920	24,125,120
2023-03-02	4.890	4.910	4.830	4.840	4.840	13,133,250
2023-03-01	4.860	4.900	4.840	4.890	4.890	14,776,570
2023-02-28	4.820	4.880	4.800	4.870	4.870	12,123,470
2023-02-27	4.850	4.880	4.790	4.830	4.830	11,407,300
2023-02-24	4.900	4.910	4.820	4.870	4.870	12,723,982
2023-02-23	5.010	5.010	4.840	4.880	4.880	29,109,000
2023-02-22	4.930	5.030	4.910	5.020	5.020	20,989,803
2023-02-21	4.940	4.980	4.900	4.970	4.970	16,917,920
2023-02-20	4.870	4.950	4.840	4.940	4.940	21,189,816
2023-02-17	4.900	5.020	4.880	4.900	4.900	25,959,301
2023-02-16	5.060	5.120	4.840	4.910	4.910	39,970,580
2023-02-15	5.100	5.100	5.020	5.070	5.070	28,687,370
2023-02-14	5.100	5.150	5.030	5.130	5.130	45,434,985
2023-02-13	5.070	5.140	5.030	5.100	5.100	48,264,124
2023-02-10	5.240	5.240	5.030	5.080	5.080	95,630,424
2023-02-09	4.840	5.320	4.840	5.320	5.320	67,250,091
2023-02-08	4.930	4.940	4.840	4.840	4.840	28,104,925
2023-02-07	4.980	5.180	4.870	4.920	4.920	42,729,543

← NewerPage 15 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.