Fujian Longzhou Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.200	4.600	4.160	4.600	4.600	26,772,025
2022-11-04	4.140	4.200	4.070	4.180	4.180	14,992,965
2022-11-03	4.100	4.160	4.090	4.140	4.140	8,658,250
2022-11-02	4.160	4.180	4.120	4.140	4.140	13,626,885
2022-11-01	4.030	4.150	4.030	4.150	4.150	12,872,722
2022-10-31	3.850	4.090	3.810	4.030	4.030	18,935,020
2022-10-28	4.120	4.130	3.850	3.860	3.860	20,390,100
2022-10-27	4.040	4.190	3.990	4.160	4.160	18,506,855
2022-10-26	4.020	4.070	4.000	4.020	4.020	10,113,927
2022-10-25	4.010	4.080	3.920	4.000	4.000	12,005,950
2022-10-24	4.160	4.190	4.040	4.050	4.050	12,059,073
2022-10-21	4.100	4.180	4.100	4.140	4.140	10,135,000
2022-10-20	4.180	4.190	4.070	4.110	4.110	12,647,400
2022-10-19	4.140	4.240	4.120	4.170	4.170	14,165,500
2022-10-18	4.160	4.270	4.120	4.180	4.180	19,912,809
2022-10-17	4.060	4.190	4.050	4.150	4.150	15,159,177
2022-10-14	4.020	4.120	4.010	4.100	4.100	15,817,300
2022-10-13	4.000	4.040	3.960	4.000	4.000	12,935,373
2022-10-12	3.950	4.030	3.880	4.030	4.030	13,409,850
2022-10-11	3.980	3.980	3.840	3.940	3.940	11,967,650
2022-10-10	4.060	4.140	3.910	3.950	3.950	17,325,473
2022-09-30	4.290	4.330	4.040	4.050	4.050	25,293,869
2022-09-29	4.650	4.700	4.250	4.300	4.300	39,808,448
2022-09-28	4.690	4.830	4.560	4.620	4.620	37,318,550
2022-09-27	4.700	4.760	4.590	4.740	4.740	49,172,798
2022-09-26	4.860	4.990	4.640	4.770	4.770	81,330,750
2022-09-23	4.500	4.810	4.490	4.810	4.810	23,625,858
2022-09-22	4.360	4.460	4.330	4.370	4.370	14,439,650
2022-09-21	4.270	4.420	4.180	4.400	4.400	12,161,209
2022-09-20	4.220	4.380	4.200	4.290	4.290	13,152,000
2022-09-19	4.310	4.350	4.150	4.170	4.170	14,426,369
2022-09-16	4.650	4.650	4.310	4.310	4.310	20,130,069
2022-09-15	4.780	4.830	4.520	4.600	4.600	16,574,200
2022-09-14	4.680	4.850	4.640	4.730	4.730	13,752,950
2022-09-13	4.840	4.920	4.770	4.790	4.790	17,429,800
2022-09-09	4.920	4.970	4.800	4.840	4.840	22,421,775
2022-09-08	4.900	4.990	4.800	4.950	4.950	29,943,985
2022-09-07	4.890	4.960	4.810	4.840	4.840	18,270,775
2022-09-06	4.840	4.870	4.760	4.860	4.860	23,631,702
2022-09-05	4.620	4.820	4.580	4.800	4.800	24,960,052
2022-09-02	4.460	4.610	4.460	4.600	4.600	12,875,850
2022-09-01	4.470	4.570	4.450	4.480	4.480	12,291,885
2022-08-31	4.620	4.640	4.410	4.440	4.440	17,326,300
2022-08-30	4.730	4.790	4.590	4.630	4.630	13,927,800
2022-08-29	4.520	4.750	4.470	4.710	4.710	14,760,800
2022-08-26	4.600	4.730	4.590	4.610	4.610	15,452,100
2022-08-25	4.590	4.680	4.460	4.600	4.600	17,912,835
2022-08-24	4.810	4.830	4.550	4.550	4.550	24,663,800
2022-08-23	4.660	4.810	4.650	4.810	4.810	20,644,505
2022-08-22	4.720	4.770	4.650	4.720	4.720	14,464,395
2022-08-19	4.810	4.840	4.720	4.720	4.720	18,366,800
2022-08-18	4.810	4.890	4.740	4.800	4.800	21,947,175
2022-08-17	4.870	4.900	4.780	4.830	4.830	24,692,884
2022-08-16	4.970	4.970	4.840	4.900	4.900	28,357,700
2022-08-15	4.870	4.950	4.830	4.950	4.950	29,062,672
2022-08-12	4.770	4.900	4.760	4.860	4.860	26,788,839
2022-08-11	4.770	4.870	4.760	4.820	4.820	27,333,067
2022-08-10	4.840	4.850	4.710	4.760	4.760	27,207,223
2022-08-09	4.850	4.930	4.790	4.810	4.810	32,400,580
2022-08-08	4.840	5.010	4.780	4.910	4.910	37,418,100

← NewerPage 17 of 21 · 1,220 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.