Fujian Longzhou Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.000	5.250	4.860	4.970	4.970	69,998,315
2023-02-03	4.790	4.930	4.760	4.850	4.850	38,307,650
2023-02-02	4.870	4.870	4.750	4.790	4.790	52,868,527
2023-02-01	4.540	5.020	4.540	4.880	4.880	76,466,797
2023-01-31	4.550	4.640	4.510	4.560	4.560	14,170,900
2023-01-30	4.550	4.600	4.530	4.570	4.570	14,335,474
2023-01-20	4.550	4.600	4.490	4.520	4.520	14,245,773
2023-01-19	4.410	4.620	4.400	4.470	4.470	17,407,655
2023-01-18	4.370	4.450	4.360	4.410	4.410	9,997,207
2023-01-17	4.400	4.410	4.340	4.360	4.360	9,078,750
2023-01-16	4.390	4.420	4.380	4.390	4.390	9,987,078
2023-01-13	4.350	4.430	4.320	4.380	4.380	10,719,328
2023-01-12	4.490	4.520	4.340	4.360	4.360	22,860,518
2023-01-11	4.560	4.620	4.510	4.520	4.520	16,051,400
2023-01-10	4.750	4.780	4.570	4.610	4.610	30,927,330
2023-01-09	4.770	4.870	4.760	4.790	4.790	19,925,250
2023-01-06	4.920	4.930	4.770	4.820	4.820	37,690,198
2023-01-05	4.820	5.040	4.760	4.990	4.990	66,620,898
2023-01-04	4.820	4.880	4.780	4.820	4.820	30,320,581
2023-01-03	4.870	4.920	4.750	4.890	4.890	36,987,226
2022-12-30	4.750	4.900	4.630	4.860	4.860	50,313,359
2022-12-29	4.800	4.860	4.720	4.790	4.790	51,772,029
2022-12-28	5.080	5.180	4.830	4.830	4.830	96,079,730
2022-12-27	4.520	5.010	4.510	5.010	5.010	43,316,130
2022-12-26	4.610	4.680	4.510	4.550	4.550	15,982,225
2022-12-23	4.600	4.720	4.540	4.660	4.660	26,923,000
2022-12-22	4.530	4.900	4.460	4.680	4.680	37,774,600
2022-12-21	4.500	4.580	4.470	4.500	4.500	11,230,073
2022-12-20	4.560	4.570	4.400	4.500	4.500	12,946,050
2022-12-19	4.690	4.750	4.520	4.560	4.560	21,010,600
2022-12-16	4.770	4.810	4.600	4.730	4.730	27,856,095
2022-12-15	4.790	4.970	4.750	4.820	4.820	29,310,165
2022-12-14	4.960	4.990	4.750	4.790	4.790	30,051,885
2022-12-13	4.770	5.100	4.770	4.910	4.910	50,672,945
2022-12-12	4.680	4.860	4.640	4.760	4.760	33,579,096
2022-12-09	4.890	5.010	4.700	4.740	4.740	42,837,720
2022-12-08	4.790	5.270	4.720	4.940	4.940	67,973,006
2022-12-07	4.700	4.830	4.620	4.790	4.790	25,843,033
2022-12-06	4.630	4.710	4.610	4.710	4.710	17,820,200
2022-12-05	4.640	4.720	4.620	4.680	4.680	16,755,446
2022-12-02	4.580	4.650	4.570	4.620	4.620	17,985,645
2022-12-01	4.590	4.710	4.550	4.560	4.560	25,819,907
2022-11-30	4.560	4.610	4.530	4.580	4.580	18,474,878
2022-11-29	4.510	4.620	4.480	4.570	4.570	23,792,195
2022-11-28	4.410	4.550	4.310	4.550	4.550	20,297,356
2022-11-25	4.410	4.480	4.390	4.460	4.460	12,780,103
2022-11-24	4.530	4.590	4.400	4.410	4.410	19,849,105
2022-11-23	4.450	4.600	4.420	4.510	4.510	23,579,447
2022-11-22	4.430	4.520	4.390	4.430	4.430	15,569,945
2022-11-21	4.350	4.430	4.300	4.430	4.430	10,910,980
2022-11-18	4.440	4.480	4.380	4.380	4.380	13,465,850
2022-11-17	4.470	4.470	4.390	4.440	4.440	12,152,757
2022-11-16	4.440	4.520	4.410	4.470	4.470	16,649,000
2022-11-15	4.370	4.460	4.370	4.440	4.440	16,147,513
2022-11-14	4.440	4.460	4.360	4.380	4.380	17,157,146
2022-11-11	4.490	4.530	4.390	4.440	4.440	24,427,967
2022-11-10	4.410	4.470	4.370	4.420	4.420	26,457,090
2022-11-09	4.530	4.560	4.410	4.440	4.440	40,132,795
2022-11-08	4.750	4.750	4.420	4.560	4.560	83,881,458
2022-11-07	4.200	4.600	4.160	4.600	4.600	26,772,025

← NewerPage 16 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.