Fujian Longzhou Transportation Co Ltd historical data

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

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 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.