Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.920 | 4.950 | 4.750 | 4.830 | 4.830 | 49,248,550 |
| 2022-08-04 | 5.100 | 5.140 | 4.870 | 4.970 | 4.970 | 72,978,802 |
| 2022-08-03 | 5.940 | 5.940 | 4.900 | 5.020 | 5.020 | 107,420,371 |
| 2022-08-02 | 4.980 | 5.400 | 4.800 | 5.400 | 5.400 | 56,380,190 |
| 2022-08-01 | 5.160 | 5.290 | 4.890 | 4.910 | 4.910 | 70,668,849 |
| 2022-07-29 | 5.220 | 5.490 | 5.070 | 5.150 | 5.150 | 85,148,632 |
| 2022-07-28 | 5.350 | 5.560 | 5.060 | 5.220 | 5.220 | 130,098,069 |
| 2022-07-27 | 4.610 | 5.050 | 4.560 | 5.050 | 5.050 | 75,295,861 |
| 2022-07-26 | 4.530 | 4.600 | 4.460 | 4.590 | 4.590 | 10,605,700 |
| 2022-07-25 | 4.590 | 4.630 | 4.480 | 4.520 | 4.520 | 10,478,867 |
| 2022-07-22 | 4.610 | 4.680 | 4.530 | 4.590 | 4.590 | 16,107,600 |
| 2022-07-21 | 4.520 | 4.610 | 4.470 | 4.550 | 4.550 | 14,018,990 |
| 2022-07-20 | 4.560 | 4.580 | 4.500 | 4.520 | 4.520 | 9,932,577 |
| 2022-07-19 | 4.490 | 4.570 | 4.460 | 4.550 | 4.550 | 16,447,337 |
| 2022-07-18 | 4.210 | 4.450 | 4.200 | 4.430 | 4.430 | 16,763,550 |
| 2022-07-15 | 4.500 | 4.500 | 4.220 | 4.240 | 4.240 | 21,723,600 |
| 2022-07-14 | 4.590 | 4.640 | 4.470 | 4.500 | 4.500 | 18,047,750 |
| 2022-07-13 | 4.430 | 4.650 | 4.420 | 4.640 | 4.640 | 26,088,370 |
| 2022-07-12 | 4.450 | 4.540 | 4.370 | 4.410 | 4.410 | 13,850,850 |
| 2022-07-11 | 4.480 | 4.480 | 4.370 | 4.400 | 4.400 | 11,465,350 |
| 2022-07-08 | 4.560 | 4.580 | 4.480 | 4.480 | 4.480 | 12,690,910 |
| 2022-07-07 | 4.420 | 4.550 | 4.410 | 4.530 | 4.530 | 17,059,598 |
| 2022-07-06 | 4.550 | 4.560 | 4.370 | 4.420 | 4.420 | 17,702,990 |
| 2022-07-05 | 4.660 | 4.670 | 4.510 | 4.540 | 4.540 | 20,143,840 |
| 2022-07-04 | 4.630 | 4.710 | 4.560 | 4.670 | 4.670 | 16,855,738 |
| 2022-07-01 | 4.700 | 4.730 | 4.620 | 4.630 | 4.630 | 16,219,855 |
| 2022-06-30 | 4.740 | 4.800 | 4.630 | 4.670 | 4.670 | 28,177,823 |
| 2022-06-29 | 4.960 | 5.080 | 4.750 | 4.760 | 4.760 | 44,796,650 |
| 2022-06-28 | 4.750 | 5.100 | 4.670 | 4.950 | 4.950 | 65,732,361 |
| 2022-06-27 | 4.840 | 4.920 | 4.710 | 4.770 | 4.770 | 69,987,696 |
| 2022-06-24 | 4.450 | 4.850 | 4.380 | 4.850 | 4.850 | 69,811,932 |
| 2022-06-23 | 4.260 | 4.450 | 4.210 | 4.410 | 4.410 | 26,432,171 |
| 2022-06-22 | 4.380 | 4.400 | 4.220 | 4.230 | 4.230 | 19,657,611 |
| 2022-06-21 | 4.460 | 4.490 | 4.310 | 4.370 | 4.370 | 22,877,660 |
| 2022-06-20 | 4.530 | 4.580 | 4.440 | 4.460 | 4.460 | 25,230,818 |
| 2022-06-17 | 4.540 | 4.630 | 4.500 | 4.570 | 4.570 | 24,414,308 |
| 2022-06-16 | 4.470 | 4.620 | 4.400 | 4.590 | 4.590 | 40,052,250 |
| 2022-06-15 | 4.500 | 4.800 | 4.470 | 4.510 | 4.510 | 52,582,419 |
| 2022-06-14 | 4.310 | 4.790 | 4.180 | 4.500 | 4.500 | 54,860,695 |
| 2022-06-13 | 4.420 | 4.480 | 4.310 | 4.350 | 4.350 | 21,786,292 |
| 2022-06-10 | 4.320 | 4.540 | 4.270 | 4.440 | 4.440 | 30,576,220 |
| 2022-06-09 | 4.350 | 4.570 | 4.330 | 4.420 | 4.420 | 34,286,368 |
| 2022-06-08 | 4.380 | 4.520 | 4.250 | 4.390 | 4.390 | 32,277,900 |
| 2022-06-07 | 4.460 | 4.480 | 4.330 | 4.370 | 4.370 | 27,452,329 |
| 2022-06-06 | 4.490 | 4.560 | 4.390 | 4.480 | 4.480 | 29,644,523 |
| 2022-06-02 | 4.400 | 4.640 | 4.400 | 4.500 | 4.500 | 50,797,109 |
| 2022-06-01 | 4.420 | 4.640 | 4.340 | 4.380 | 4.380 | 35,773,325 |
| 2022-05-31 | 4.580 | 4.580 | 4.400 | 4.450 | 4.450 | 39,105,358 |
| 2022-05-30 | 4.400 | 4.680 | 4.320 | 4.620 | 4.620 | 57,916,907 |
| 2022-05-27 | 4.330 | 4.540 | 4.260 | 4.430 | 4.430 | 33,691,650 |
| 2022-05-26 | 4.450 | 4.470 | 4.300 | 4.360 | 4.360 | 35,038,030 |
| 2022-05-25 | 4.210 | 4.550 | 4.160 | 4.460 | 4.460 | 46,703,220 |
| 2022-05-24 | 4.380 | 4.420 | 4.180 | 4.190 | 4.190 | 33,041,090 |
| 2022-05-23 | 4.320 | 4.430 | 4.280 | 4.380 | 4.380 | 40,962,040 |
| 2022-05-20 | 4.510 | 4.800 | 4.300 | 4.360 | 4.360 | 87,602,302 |
| 2022-05-19 | 4.000 | 4.470 | 3.990 | 4.470 | 4.470 | 34,783,880 |
| 2022-05-18 | 4.000 | 4.170 | 3.960 | 4.060 | 4.060 | 24,570,453 |
| 2022-05-17 | 4.040 | 4.040 | 3.920 | 3.960 | 3.960 | 17,044,000 |
| 2022-05-16 | 4.000 | 4.080 | 3.990 | 4.040 | 4.040 | 16,378,000 |
| 2022-05-13 | 4.010 | 4.020 | 3.890 | 4.010 | 4.010 | 18,708,550 |
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.