Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.910 | 4.130 | 3.850 | 4.100 | 4.100 | 29,055,078 |
| 2026-07-22 | 3.860 | 4.000 | 3.830 | 3.920 | 3.920 | 19,440,051 |
| 2026-07-21 | 3.980 | 4.010 | 3.620 | 3.940 | 3.940 | 35,248,379 |
| 2026-07-20 | 4.070 | 4.230 | 3.950 | 4.000 | 4.000 | 33,728,500 |
| 2026-07-17 | 4.260 | 4.620 | 4.010 | 4.070 | 4.070 | 38,053,199 |
| 2026-07-16 | 4.200 | 4.340 | 4.130 | 4.250 | 4.250 | 19,187,949 |
| 2026-07-15 | 4.160 | 4.350 | 4.140 | 4.220 | 4.220 | 18,525,342 |
| 2026-07-14 | 4.050 | 4.210 | 4.010 | 4.200 | 4.200 | 18,886,207 |
| 2026-07-13 | 4.290 | 4.390 | 4.050 | 4.080 | 4.080 | 23,941,996 |
| 2026-07-10 | 4.200 | 4.440 | 4.100 | 4.300 | 4.300 | 23,841,561 |
| 2026-07-09 | 4.140 | 4.240 | 4.060 | 4.200 | 4.200 | 16,356,100 |
| 2026-07-08 | 4.180 | 4.230 | 4.120 | 4.150 | 4.150 | 12,681,150 |
| 2026-07-07 | 4.340 | 4.350 | 4.200 | 4.200 | 4.200 | 13,412,401 |
| 2026-07-06 | 4.410 | 4.490 | 4.290 | 4.330 | 4.330 | 15,934,500 |
| 2026-07-03 | 4.400 | 4.490 | 4.300 | 4.420 | 4.420 | 21,990,301 |
| 2026-07-02 | 4.420 | 4.700 | 4.360 | 4.370 | 4.370 | 27,975,500 |
| 2026-07-01 | 4.250 | 4.470 | 4.240 | 4.380 | 4.380 | 23,723,891 |
| 2026-06-30 | 4.240 | 4.340 | 4.160 | 4.240 | 4.240 | 15,157,950 |
| 2026-06-29 | 4.230 | 4.280 | 4.080 | 4.230 | 4.230 | 19,392,400 |
| 2026-06-26 | 4.330 | 4.350 | 4.200 | 4.260 | 4.260 | 16,384,135 |
| 2026-06-25 | 4.410 | 4.430 | 4.290 | 4.330 | 4.330 | 17,068,217 |
| 2026-06-24 | 4.630 | 4.670 | 4.360 | 4.420 | 4.420 | 18,977,150 |
| 2026-06-23 | 4.580 | 4.780 | 4.580 | 4.660 | 4.660 | 19,243,500 |
| 2026-06-22 | 4.650 | 4.650 | 4.460 | 4.620 | 4.620 | 17,340,656 |
| 2026-06-18 | 4.690 | 4.720 | 4.570 | 4.660 | 4.660 | 15,395,340 |
| 2026-06-17 | 4.870 | 4.890 | 4.680 | 4.730 | 4.730 | 17,772,490 |
| 2026-06-16 | 4.800 | 4.910 | 4.700 | 4.900 | 4.900 | 17,882,070 |
| 2026-06-15 | 4.820 | 5.000 | 4.770 | 4.830 | 4.830 | 19,008,760 |
| 2026-06-12 | 4.780 | 4.880 | 4.730 | 4.790 | 4.790 | 15,209,990 |
| 2026-06-11 | 4.740 | 4.850 | 4.670 | 4.730 | 4.730 | 13,588,850 |
| 2026-06-10 | 4.880 | 4.940 | 4.730 | 4.820 | 4.820 | 15,566,600 |
| 2026-06-09 | 4.980 | 5.010 | 4.850 | 4.920 | 4.920 | 16,208,655 |
| 2026-06-08 | 5.020 | 5.130 | 4.850 | 4.930 | 4.930 | 17,051,500 |
| 2026-06-05 | 5.010 | 5.180 | 5.010 | 5.110 | 5.110 | 16,602,600 |
| 2026-06-04 | 5.070 | 5.140 | 4.970 | 5.030 | 5.030 | 11,887,030 |
| 2026-06-03 | 5.130 | 5.140 | 5.050 | 5.100 | 5.100 | 11,015,350 |
| 2026-06-02 | 5.270 | 5.310 | 5.050 | 5.150 | 5.150 | 15,327,500 |
| 2026-06-01 | 5.050 | 5.390 | 5.030 | 5.290 | 5.290 | 19,742,141 |
| 2026-05-29 | 5.250 | 5.280 | 5.060 | 5.080 | 5.080 | 13,537,690 |
| 2026-05-28 | 5.180 | 5.300 | 5.130 | 5.250 | 5.250 | 13,800,550 |
| 2026-05-27 | 5.290 | 5.340 | 5.120 | 5.170 | 5.170 | 15,161,000 |
| 2026-05-26 | 5.360 | 5.450 | 5.220 | 5.290 | 5.290 | 16,424,100 |
| 2026-05-25 | 5.650 | 5.660 | 5.370 | 5.410 | 5.410 | 15,536,700 |
| 2026-05-22 | 5.480 | 5.630 | 5.380 | 5.580 | 5.580 | 18,647,650 |
| 2026-05-21 | 5.780 | 5.790 | 5.400 | 5.410 | 5.410 | 20,664,850 |
| 2026-05-20 | 5.890 | 5.890 | 5.740 | 5.750 | 5.750 | 11,921,300 |
| 2026-05-19 | 6.000 | 6.040 | 5.810 | 5.890 | 5.890 | 15,390,200 |
| 2026-05-18 | 5.920 | 6.010 | 5.790 | 5.990 | 5.990 | 15,775,400 |
| 2026-05-15 | 5.950 | 6.020 | 5.860 | 5.910 | 5.910 | 14,016,600 |
| 2026-05-14 | 6.190 | 6.190 | 5.950 | 5.950 | 5.950 | 14,606,550 |
| 2026-05-13 | 6.080 | 6.210 | 6.040 | 6.160 | 6.160 | 16,530,000 |
| 2026-05-12 | 6.210 | 6.210 | 6.030 | 6.090 | 6.090 | 15,611,390 |
| 2026-05-11 | 6.280 | 6.330 | 6.120 | 6.200 | 6.200 | 23,279,689 |
| 2026-05-08 | 6.150 | 6.300 | 6.110 | 6.270 | 6.270 | 32,073,961 |
| 2026-05-07 | 6.000 | 6.150 | 6.000 | 6.080 | 6.080 | 19,270,801 |
| 2026-05-06 | 6.030 | 6.050 | 5.950 | 6.020 | 6.020 | 19,840,801 |
| 2026-04-30 | 5.880 | 6.030 | 5.860 | 6.010 | 6.010 | 18,646,000 |
| 2026-04-29 | 5.730 | 5.980 | 5.720 | 5.910 | 5.910 | 20,921,619 |
| 2026-04-28 | 5.780 | 5.820 | 5.670 | 5.780 | 5.780 | 13,812,640 |
| 2026-04-27 | 5.700 | 5.800 | 5.510 | 5.770 | 5.770 | 17,764,240 |
← NewerPage 2 of 2 · 120 trading days
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.