Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.850 | 3.990 | 3.840 | 3.970 | 3.970 | 18,409,983 |
| 2022-05-11 | 3.970 | 4.040 | 3.890 | 3.900 | 3.900 | 24,403,450 |
| 2022-05-10 | 3.870 | 3.970 | 3.810 | 3.970 | 3.970 | 22,230,500 |
| 2022-05-09 | 3.800 | 3.900 | 3.770 | 3.890 | 3.890 | 18,656,903 |
| 2022-05-06 | 3.690 | 3.840 | 3.660 | 3.770 | 3.770 | 19,649,400 |
| 2022-05-05 | 3.720 | 3.880 | 3.670 | 3.810 | 3.810 | 24,151,500 |
| 2022-04-29 | 3.630 | 3.820 | 3.630 | 3.770 | 3.770 | 27,529,350 |
| 2022-04-28 | 3.850 | 3.900 | 3.560 | 3.600 | 3.600 | 27,082,350 |
| 2022-04-27 | 3.620 | 3.780 | 3.460 | 3.780 | 3.780 | 25,598,850 |
| 2022-04-26 | 3.670 | 3.810 | 3.620 | 3.660 | 3.660 | 22,645,253 |
| 2022-04-25 | 4.010 | 4.050 | 3.720 | 3.720 | 3.720 | 34,047,490 |
| 2022-04-22 | 4.380 | 4.380 | 4.080 | 4.140 | 4.140 | 29,843,150 |
| 2022-04-21 | 4.660 | 4.660 | 4.300 | 4.420 | 4.420 | 32,784,033 |
| 2022-04-20 | 4.540 | 4.730 | 4.500 | 4.700 | 4.700 | 39,919,850 |
| 2022-04-19 | 4.530 | 4.620 | 4.480 | 4.550 | 4.550 | 25,870,300 |
| 2022-04-18 | 4.580 | 4.690 | 4.390 | 4.570 | 4.570 | 34,649,303 |
| 2022-04-15 | 5.030 | 5.100 | 4.650 | 4.690 | 4.690 | 80,866,175 |
| 2022-04-14 | 5.230 | 5.400 | 5.110 | 5.170 | 5.170 | 76,517,906 |
| 2022-04-13 | 5.420 | 5.850 | 5.250 | 5.280 | 5.280 | 128,231,134 |
| 2022-04-12 | 5.040 | 5.460 | 4.920 | 5.400 | 5.400 | 94,135,535 |
| 2022-04-11 | 5.390 | 5.500 | 5.150 | 5.150 | 5.150 | 96,845,933 |
| 2022-04-08 | 5.110 | 5.240 | 4.940 | 5.000 | 5.000 | 34,160,501 |
| 2022-04-07 | 5.160 | 5.200 | 5.050 | 5.090 | 5.090 | 36,198,601 |
| 2022-04-06 | 4.870 | 5.230 | 4.870 | 5.200 | 5.200 | 60,836,874 |
| 2022-04-01 | 4.820 | 5.300 | 4.810 | 4.970 | 4.970 | 46,824,450 |
| 2022-03-31 | 4.900 | 4.970 | 4.790 | 4.860 | 4.860 | 32,802,267 |
| 2022-03-30 | 5.020 | 5.030 | 4.800 | 4.920 | 4.920 | 44,290,966 |
| 2022-03-29 | 5.250 | 5.270 | 5.020 | 5.070 | 5.070 | 45,300,710 |
| 2022-03-28 | 5.080 | 5.330 | 5.010 | 5.240 | 5.240 | 66,500,100 |
| 2022-03-25 | 4.990 | 5.140 | 4.960 | 5.040 | 5.040 | 46,686,468 |
| 2022-03-24 | 5.210 | 5.240 | 5.010 | 5.010 | 5.010 | 49,511,923 |
| 2022-03-23 | 5.260 | 5.400 | 5.090 | 5.140 | 5.140 | 81,888,884 |
| 2022-03-22 | 5.180 | 5.650 | 5.120 | 5.340 | 5.340 | 138,432,420 |
| 2022-03-21 | 4.680 | 5.140 | 4.680 | 5.140 | 5.140 | 32,323,772 |
| 2022-03-18 | 4.600 | 4.740 | 4.520 | 4.670 | 4.670 | 23,510,941 |
| 2022-03-17 | 4.600 | 4.720 | 4.550 | 4.620 | 4.620 | 28,594,690 |
| 2022-03-16 | 4.500 | 4.580 | 4.300 | 4.570 | 4.570 | 27,790,749 |
| 2022-03-15 | 4.750 | 4.780 | 4.420 | 4.440 | 4.440 | 34,080,600 |
| 2022-03-14 | 5.010 | 5.050 | 4.720 | 4.720 | 4.720 | 40,061,696 |
| 2022-03-11 | 4.820 | 5.090 | 4.730 | 5.000 | 5.000 | 71,658,200 |
| 2022-03-10 | 4.500 | 4.910 | 4.470 | 4.910 | 4.910 | 34,028,815 |
| 2022-03-09 | 4.840 | 4.850 | 4.330 | 4.460 | 4.460 | 50,481,012 |
| 2022-03-08 | 5.060 | 5.100 | 4.760 | 4.810 | 4.810 | 39,707,401 |
| 2022-03-07 | 5.120 | 5.250 | 5.070 | 5.110 | 5.110 | 37,228,785 |
| 2022-03-04 | 5.240 | 5.280 | 5.060 | 5.080 | 5.080 | 60,001,536 |
| 2022-03-03 | 5.180 | 5.560 | 5.130 | 5.400 | 5.400 | 102,103,411 |
| 2022-03-02 | 5.000 | 5.170 | 4.940 | 5.120 | 5.120 | 55,941,827 |
| 2022-03-01 | 4.880 | 4.940 | 4.830 | 4.930 | 4.930 | 23,773,400 |
| 2022-02-28 | 5.030 | 5.040 | 4.850 | 4.920 | 4.920 | 32,802,800 |
| 2022-02-25 | 5.050 | 5.050 | 4.900 | 5.030 | 5.030 | 53,262,569 |
| 2022-02-24 | 5.000 | 5.310 | 4.950 | 5.100 | 5.100 | 79,959,490 |
| 2022-02-23 | 4.880 | 5.130 | 4.810 | 5.010 | 5.010 | 45,895,720 |
| 2022-02-22 | 5.000 | 5.040 | 4.780 | 4.810 | 4.810 | 31,310,750 |
| 2022-02-21 | 4.770 | 4.950 | 4.770 | 4.940 | 4.940 | 26,111,300 |
| 2022-02-18 | 4.750 | 4.830 | 4.710 | 4.810 | 4.810 | 18,442,000 |
| 2022-02-17 | 4.910 | 5.030 | 4.760 | 4.770 | 4.770 | 33,276,982 |
| 2022-02-16 | 4.850 | 4.950 | 4.780 | 4.910 | 4.910 | 22,086,185 |
| 2022-02-15 | 4.890 | 4.960 | 4.770 | 4.820 | 4.820 | 24,711,600 |
| 2022-02-14 | 4.790 | 5.010 | 4.770 | 4.870 | 4.870 | 28,428,700 |
| 2022-02-11 | 4.960 | 4.970 | 4.750 | 4.780 | 4.780 | 26,624,850 |
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.