Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.370 | 3.410 | 3.330 | 3.390 | 3.390 | 5,864,451 |
| 2021-11-09 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 5,685,750 |
| 2021-11-08 | 3.360 | 3.380 | 3.300 | 3.370 | 3.370 | 5,880,503 |
| 2021-11-05 | 3.360 | 3.380 | 3.340 | 3.350 | 3.350 | 5,289,550 |
| 2021-11-04 | 3.330 | 3.380 | 3.310 | 3.360 | 3.360 | 5,331,375 |
| 2021-11-03 | 3.300 | 3.370 | 3.300 | 3.320 | 3.320 | 5,206,890 |
| 2021-11-02 | 3.370 | 3.450 | 3.270 | 3.300 | 3.300 | 8,929,900 |
| 2021-11-01 | 3.330 | 3.410 | 3.260 | 3.370 | 3.370 | 7,872,675 |
| 2021-10-29 | 3.260 | 3.360 | 3.230 | 3.340 | 3.340 | 8,864,950 |
| 2021-10-28 | 3.260 | 3.340 | 3.230 | 3.250 | 3.250 | 8,444,950 |
| 2021-10-27 | 3.330 | 3.340 | 3.260 | 3.300 | 3.300 | 10,477,650 |
| 2021-10-26 | 3.470 | 3.480 | 3.350 | 3.370 | 3.370 | 9,803,850 |
| 2021-10-25 | 3.400 | 3.530 | 3.400 | 3.490 | 3.490 | 8,395,565 |
| 2021-10-22 | 3.660 | 3.670 | 3.510 | 3.520 | 3.520 | 9,514,437 |
| 2021-10-21 | 3.730 | 3.780 | 3.640 | 3.660 | 3.660 | 8,310,250 |
| 2021-10-20 | 3.770 | 3.860 | 3.720 | 3.750 | 3.750 | 8,006,000 |
| 2021-10-19 | 3.880 | 3.920 | 3.760 | 3.790 | 3.790 | 10,191,365 |
| 2021-10-18 | 3.720 | 3.950 | 3.700 | 3.900 | 3.900 | 13,698,050 |
| 2021-10-15 | 3.840 | 3.890 | 3.740 | 3.760 | 3.760 | 9,877,780 |
| 2021-10-14 | 3.750 | 3.910 | 3.670 | 3.820 | 3.820 | 9,392,975 |
← NewerPage 21 of 21 · 1,220 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.