Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.780 | 5.800 | 5.640 | 5.710 | 5.710 | 17,158,891 |
| 2026-04-23 | 5.850 | 5.920 | 5.770 | 5.840 | 5.840 | 15,524,950 |
| 2026-04-22 | 5.890 | 5.930 | 5.810 | 5.860 | 5.860 | 14,713,800 |
| 2026-04-21 | 6.020 | 6.020 | 5.880 | 5.940 | 5.940 | 16,012,100 |
| 2026-04-20 | 5.950 | 6.040 | 5.880 | 6.020 | 6.020 | 17,856,551 |
| 2026-04-17 | 6.030 | 6.030 | 5.860 | 5.940 | 5.940 | 18,659,100 |
| 2026-04-16 | 5.980 | 6.050 | 5.960 | 6.040 | 6.040 | 14,068,300 |
| 2026-04-15 | 6.080 | 6.090 | 5.990 | 5.990 | 5.990 | 14,206,050 |
| 2026-04-14 | 6.100 | 6.110 | 5.950 | 6.050 | 6.050 | 16,802,461 |
| 2026-04-13 | 6.090 | 6.130 | 5.980 | 6.070 | 6.070 | 17,195,590 |
| 2026-04-10 | 5.960 | 6.130 | 5.950 | 6.020 | 6.020 | 18,309,500 |
| 2026-04-09 | 6.040 | 6.090 | 5.880 | 5.940 | 5.940 | 22,745,471 |
| 2026-04-08 | 5.960 | 6.130 | 5.900 | 6.130 | 6.130 | 23,684,750 |
| 2026-04-07 | 5.670 | 5.950 | 5.630 | 5.900 | 5.900 | 28,239,301 |
| 2026-04-03 | 5.920 | 5.920 | 5.660 | 5.660 | 5.660 | 18,968,699 |
| 2026-04-02 | 5.910 | 6.080 | 5.860 | 5.870 | 5.870 | 22,619,500 |
| 2026-04-01 | 6.250 | 6.290 | 5.870 | 5.990 | 5.990 | 38,711,102 |
| 2026-03-31 | 6.190 | 6.460 | 6.130 | 6.140 | 6.140 | 46,274,000 |
| 2026-03-30 | 5.940 | 6.230 | 5.900 | 6.220 | 6.220 | 36,544,000 |
| 2026-03-27 | 5.860 | 6.020 | 5.820 | 6.010 | 6.010 | 19,684,600 |
| 2026-03-26 | 6.020 | 6.140 | 5.920 | 5.930 | 5.930 | 34,706,648 |
| 2026-03-25 | 5.980 | 6.150 | 5.870 | 6.120 | 6.120 | 41,168,848 |
| 2026-03-24 | 5.650 | 5.900 | 5.570 | 5.890 | 5.890 | 45,154,859 |
| 2026-03-23 | 5.600 | 5.750 | 5.490 | 5.540 | 5.540 | 34,331,281 |
| 2026-03-20 | 5.950 | 6.010 | 5.730 | 5.730 | 5.730 | 27,392,449 |
| 2026-03-19 | 6.030 | 6.110 | 5.920 | 5.940 | 5.940 | 25,550,750 |
| 2026-03-18 | 6.150 | 6.160 | 6.020 | 6.090 | 6.090 | 28,377,801 |
| 2026-03-17 | 6.200 | 6.470 | 6.170 | 6.200 | 6.200 | 47,669,801 |
| 2026-03-16 | 6.020 | 6.240 | 6.010 | 6.190 | 6.190 | 40,761,699 |
| 2026-03-13 | 6.100 | 6.170 | 6.000 | 6.010 | 6.010 | 28,162,301 |
| 2026-03-12 | 6.260 | 6.300 | 6.120 | 6.130 | 6.130 | 35,625,461 |
| 2026-03-11 | 6.420 | 6.490 | 6.260 | 6.320 | 6.320 | 46,478,219 |
| 2026-03-10 | 6.380 | 6.620 | 6.360 | 6.470 | 6.470 | 46,841,273 |
| 2026-03-09 | 6.730 | 6.930 | 6.380 | 6.430 | 6.430 | 74,748,094 |
| 2026-03-06 | 6.480 | 6.670 | 6.300 | 6.610 | 6.610 | 65,095,727 |
| 2026-03-05 | 7.080 | 7.300 | 6.600 | 6.680 | 6.680 | 108,236,094 |
| 2026-03-04 | 7.670 | 7.670 | 6.900 | 7.080 | 7.080 | 147,778,594 |
| 2026-03-03 | 7.080 | 7.670 | 6.880 | 7.670 | 7.670 | 115,281,797 |
| 2026-03-02 | 7.170 | 7.170 | 6.900 | 6.970 | 6.970 | 32,915,160 |
| 2026-02-27 | 7.080 | 7.290 | 7.060 | 7.250 | 7.250 | 27,425,320 |
| 2026-02-26 | 7.400 | 7.400 | 7.070 | 7.100 | 7.100 | 33,200,551 |
| 2026-02-25 | 7.270 | 7.440 | 7.180 | 7.340 | 7.340 | 30,241,699 |
| 2026-02-24 | 7.080 | 7.330 | 7.060 | 7.210 | 7.210 | 30,384,650 |
| 2026-02-13 | 6.970 | 7.080 | 6.970 | 6.990 | 6.990 | 19,914,020 |
| 2026-02-12 | 7.110 | 7.180 | 6.960 | 6.960 | 6.960 | 29,370,801 |
| 2026-02-11 | 7.170 | 7.250 | 7.110 | 7.130 | 7.130 | 24,743,020 |
| 2026-02-10 | 7.360 | 7.450 | 7.180 | 7.220 | 7.220 | 42,029,648 |
| 2026-02-09 | 7.280 | 7.560 | 7.280 | 7.430 | 7.430 | 55,987,102 |
| 2026-02-06 | 7.170 | 7.310 | 7.100 | 7.230 | 7.230 | 46,697,953 |
| 2026-02-05 | 7.100 | 7.490 | 7.060 | 7.270 | 7.270 | 66,232,852 |
| 2026-02-04 | 7.030 | 7.280 | 7.030 | 7.190 | 7.190 | 35,347,152 |
| 2026-02-03 | 6.830 | 7.060 | 6.800 | 7.060 | 7.060 | 34,284,449 |
| 2026-02-02 | 6.840 | 6.990 | 6.760 | 6.780 | 6.780 | 22,324,939 |
| 2026-01-30 | 6.920 | 7.050 | 6.850 | 6.930 | 6.930 | 25,145,051 |
| 2026-01-29 | 6.990 | 7.090 | 6.850 | 6.940 | 6.940 | 27,409,311 |
| 2026-01-28 | 7.100 | 7.140 | 7.000 | 7.030 | 7.030 | 22,537,250 |
| 2026-01-27 | 7.020 | 7.150 | 6.840 | 7.150 | 7.150 | 31,299,510 |
| 2026-01-26 | 7.440 | 7.440 | 7.020 | 7.090 | 7.090 | 48,490,848 |
| 2026-01-23 | 7.260 | 7.540 | 7.190 | 7.480 | 7.480 | 53,112,160 |
| 2026-01-22 | 7.050 | 7.260 | 7.020 | 7.260 | 7.260 | 36,241,648 |
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.