Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.100 | 5.140 | 4.920 | 4.970 | 4.970 | 26,155,701 |
| 2022-02-09 | 5.050 | 5.120 | 4.930 | 5.090 | 5.090 | 23,311,145 |
| 2022-02-08 | 4.920 | 5.080 | 4.860 | 5.010 | 5.010 | 22,331,105 |
| 2022-02-07 | 4.940 | 4.950 | 4.800 | 4.900 | 4.900 | 19,621,178 |
| 2022-01-28 | 4.760 | 4.950 | 4.700 | 4.840 | 4.840 | 35,423,957 |
| 2022-01-27 | 4.870 | 4.870 | 4.640 | 4.640 | 4.640 | 21,275,200 |
| 2022-01-26 | 4.830 | 4.940 | 4.740 | 4.860 | 4.860 | 21,895,867 |
| 2022-01-25 | 5.140 | 5.140 | 4.830 | 4.880 | 4.880 | 30,187,250 |
| 2022-01-24 | 5.080 | 5.170 | 5.030 | 5.130 | 5.130 | 20,101,067 |
| 2022-01-21 | 5.120 | 5.240 | 5.090 | 5.180 | 5.180 | 32,141,674 |
| 2022-01-20 | 5.290 | 5.330 | 5.110 | 5.110 | 5.110 | 37,595,633 |
| 2022-01-19 | 5.330 | 5.390 | 5.210 | 5.280 | 5.280 | 39,507,794 |
| 2022-01-18 | 5.400 | 5.520 | 5.280 | 5.330 | 5.330 | 42,471,513 |
| 2022-01-17 | 5.360 | 5.540 | 5.300 | 5.450 | 5.450 | 46,975,126 |
| 2022-01-14 | 5.720 | 5.850 | 5.460 | 5.560 | 5.560 | 76,922,652 |
| 2022-01-13 | 5.500 | 5.670 | 5.430 | 5.600 | 5.600 | 58,597,732 |
| 2022-01-12 | 5.440 | 5.610 | 5.390 | 5.570 | 5.570 | 56,470,066 |
| 2022-01-11 | 5.620 | 5.700 | 5.330 | 5.380 | 5.380 | 68,480,519 |
| 2022-01-10 | 5.650 | 5.690 | 5.470 | 5.690 | 5.690 | 49,015,764 |
| 2022-01-07 | 5.830 | 5.930 | 5.670 | 5.710 | 5.710 | 74,994,323 |
| 2022-01-06 | 5.680 | 6.050 | 5.630 | 5.930 | 5.930 | 108,849,414 |
| 2022-01-05 | 5.710 | 5.880 | 5.500 | 5.780 | 5.780 | 100,138,306 |
| 2022-01-04 | 5.750 | 5.860 | 5.610 | 5.810 | 5.810 | 87,668,231 |
| 2021-12-31 | 6.000 | 6.140 | 5.730 | 5.790 | 5.790 | 127,434,795 |
| 2021-12-30 | 6.400 | 6.660 | 6.170 | 6.200 | 6.200 | 175,921,366 |
| 2021-12-29 | 6.480 | 7.560 | 6.480 | 6.860 | 6.860 | 180,770,875 |
| 2021-12-28 | 7.300 | 7.490 | 7.200 | 7.200 | 7.200 | 21,682,100 |
| 2021-12-27 | 8.500 | 8.800 | 7.830 | 8.000 | 8.000 | 154,625,183 |
| 2021-12-24 | 8.280 | 8.700 | 7.800 | 8.700 | 8.700 | 184,317,240 |
| 2021-12-23 | 7.810 | 8.370 | 7.590 | 7.910 | 7.910 | 176,795,185 |
| 2021-12-22 | 7.900 | 8.070 | 6.950 | 8.070 | 8.070 | 178,088,248 |
| 2021-12-21 | 6.670 | 7.340 | 6.000 | 7.340 | 7.340 | 145,598,400 |
| 2021-12-20 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 23,654,376 |
| 2021-12-17 | 5.560 | 6.060 | 5.560 | 6.060 | 6.060 | 64,314,596 |
| 2021-12-16 | 5.510 | 5.510 | 4.740 | 5.510 | 5.510 | 163,292,676 |
| 2021-12-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 6,061,125 |
| 2021-12-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 8,120,990 |
| 2021-12-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 14,299,268 |
| 2021-12-10 | 3.690 | 3.820 | 3.690 | 3.760 | 3.760 | 14,229,000 |
| 2021-12-09 | 3.770 | 3.850 | 3.690 | 3.720 | 3.720 | 17,433,475 |
| 2021-12-08 | 3.840 | 3.960 | 3.700 | 3.720 | 3.720 | 23,533,407 |
| 2021-12-07 | 3.710 | 3.870 | 3.680 | 3.850 | 3.850 | 15,830,253 |
| 2021-12-06 | 3.750 | 3.780 | 3.650 | 3.690 | 3.690 | 8,191,450 |
| 2021-12-03 | 3.740 | 3.760 | 3.670 | 3.760 | 3.760 | 7,556,805 |
| 2021-12-02 | 3.700 | 3.760 | 3.660 | 3.710 | 3.710 | 7,166,500 |
| 2021-12-01 | 3.590 | 3.710 | 3.580 | 3.690 | 3.690 | 7,947,057 |
| 2021-11-30 | 3.550 | 3.670 | 3.540 | 3.610 | 3.610 | 7,392,950 |
| 2021-11-29 | 3.530 | 3.560 | 3.510 | 3.540 | 3.540 | 6,518,267 |
| 2021-11-26 | 3.650 | 3.650 | 3.560 | 3.580 | 3.580 | 6,487,750 |
| 2021-11-25 | 3.650 | 3.680 | 3.620 | 3.630 | 3.630 | 5,199,535 |
| 2021-11-24 | 3.650 | 3.670 | 3.580 | 3.650 | 3.650 | 6,184,440 |
| 2021-11-23 | 3.630 | 3.630 | 3.560 | 3.610 | 3.610 | 4,712,757 |
| 2021-11-22 | 3.620 | 3.640 | 3.570 | 3.620 | 3.620 | 4,069,939 |
| 2021-11-19 | 3.530 | 3.630 | 3.530 | 3.600 | 3.600 | 5,853,675 |
| 2021-11-18 | 3.580 | 3.660 | 3.550 | 3.560 | 3.560 | 6,989,000 |
| 2021-11-17 | 3.500 | 3.590 | 3.480 | 3.590 | 3.590 | 6,223,150 |
| 2021-11-16 | 3.500 | 3.540 | 3.470 | 3.500 | 3.500 | 6,107,015 |
| 2021-11-15 | 3.450 | 3.530 | 3.420 | 3.520 | 3.520 | 7,622,519 |
| 2021-11-12 | 3.440 | 3.470 | 3.400 | 3.450 | 3.450 | 6,405,507 |
| 2021-11-11 | 3.390 | 3.460 | 3.350 | 3.440 | 3.440 | 6,380,220 |
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.