Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.000 | 7.120 | 6.860 | 7.070 | 7.070 | 27,245,051 |
| 2026-01-20 | 7.240 | 7.250 | 7.010 | 7.070 | 7.070 | 34,267,379 |
| 2026-01-19 | 7.080 | 7.290 | 7.080 | 7.250 | 7.250 | 30,952,801 |
| 2026-01-16 | 7.360 | 7.400 | 7.110 | 7.170 | 7.170 | 42,807,403 |
| 2026-01-15 | 7.540 | 7.580 | 7.230 | 7.340 | 7.340 | 63,779,955 |
| 2026-01-14 | 7.590 | 7.860 | 7.500 | 7.650 | 7.650 | 93,635,813 |
| 2026-01-13 | 8.880 | 9.000 | 7.790 | 7.790 | 7.790 | 147,589,826 |
| 2026-01-12 | 8.380 | 8.750 | 8.260 | 8.650 | 8.650 | 132,889,112 |
| 2026-01-09 | 8.280 | 8.510 | 8.160 | 8.300 | 8.300 | 112,525,560 |
| 2026-01-08 | 7.950 | 8.580 | 7.930 | 8.360 | 8.360 | 123,651,889 |
| 2026-01-07 | 8.050 | 8.160 | 7.850 | 8.030 | 8.030 | 100,448,835 |
| 2026-01-06 | 8.100 | 8.360 | 7.880 | 8.200 | 8.200 | 112,329,055 |
| 2026-01-05 | 8.540 | 8.570 | 8.120 | 8.140 | 8.140 | 129,684,548 |
| 2025-12-31 | 8.800 | 9.150 | 8.570 | 8.570 | 8.570 | 149,447,067 |
| 2025-12-30 | 9.900 | 10.530 | 9.280 | 9.520 | 9.520 | 211,016,853 |
| 2025-12-29 | 8.760 | 9.780 | 8.660 | 9.570 | 9.570 | 181,720,311 |
| 2025-12-26 | 8.870 | 9.120 | 8.630 | 8.900 | 8.900 | 152,429,742 |
| 2025-12-25 | 8.270 | 9.100 | 8.130 | 9.090 | 9.090 | 188,889,649 |
| 2025-12-24 | 8.000 | 8.440 | 7.850 | 8.270 | 8.270 | 117,730,306 |
| 2025-12-23 | 8.510 | 8.780 | 8.000 | 8.200 | 8.200 | 151,236,663 |
| 2025-12-22 | 9.000 | 9.100 | 8.330 | 8.370 | 8.370 | 168,107,221 |
| 2025-12-19 | 9.190 | 9.640 | 8.980 | 9.250 | 9.250 | 190,653,210 |
| 2025-12-18 | 8.700 | 10.380 | 8.700 | 9.850 | 9.850 | 226,462,095 |
| 2025-12-17 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 12,367,100 |
| 2025-12-16 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 26,952,200 |
| 2025-12-15 | 10.380 | 11.940 | 10.000 | 11.930 | 11.930 | 283,226,906 |
| 2025-12-12 | 9.720 | 10.850 | 9.260 | 10.850 | 10.850 | 288,117,432 |
| 2025-12-11 | 10.500 | 11.480 | 9.450 | 9.860 | 9.860 | 280,019,540 |
| 2025-12-10 | 9.800 | 10.490 | 9.180 | 10.490 | 10.490 | 312,234,137 |
| 2025-12-09 | 9.500 | 9.540 | 9.300 | 9.540 | 9.540 | 102,078,155 |
| 2025-12-08 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 4,409,015 |
| 2025-12-05 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 12,716,172 |
| 2025-12-04 | 6.900 | 7.160 | 6.850 | 7.160 | 7.160 | 45,563,755 |
| 2025-12-03 | 5.890 | 6.510 | 5.700 | 6.510 | 6.510 | 119,352,690 |
| 2025-12-02 | 5.810 | 6.020 | 5.690 | 5.920 | 5.920 | 112,207,670 |
| 2025-12-01 | 5.730 | 5.890 | 5.680 | 5.760 | 5.760 | 104,282,452 |
| 2025-11-28 | 5.380 | 5.620 | 5.320 | 5.570 | 5.570 | 88,137,320 |
| 2025-11-27 | 5.400 | 5.410 | 5.270 | 5.360 | 5.360 | 69,004,052 |
| 2025-11-26 | 5.400 | 5.530 | 5.320 | 5.340 | 5.340 | 107,124,870 |
| 2025-11-25 | 5.440 | 5.630 | 5.380 | 5.590 | 5.590 | 117,952,424 |
| 2025-11-24 | 5.490 | 5.670 | 5.250 | 5.440 | 5.440 | 125,665,725 |
| 2025-11-21 | 5.750 | 5.920 | 5.720 | 5.720 | 5.720 | 106,611,529 |
| 2025-11-20 | 6.570 | 6.600 | 6.350 | 6.350 | 6.350 | 151,200,587 |
| 2025-11-19 | 7.840 | 7.860 | 7.060 | 7.060 | 7.060 | 224,193,084 |
| 2025-11-18 | 7.840 | 7.840 | 7.760 | 7.840 | 7.840 | 124,856,699 |
| 2025-11-17 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 4,572,385 |
| 2025-11-14 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 11,654,880 |
| 2025-11-13 | 5.350 | 5.890 | 5.290 | 5.890 | 5.890 | 45,080,135 |
| 2025-11-12 | 5.170 | 5.400 | 5.140 | 5.350 | 5.350 | 63,634,980 |
| 2025-11-11 | 5.180 | 5.220 | 5.130 | 5.180 | 5.180 | 27,037,450 |
| 2025-11-10 | 5.140 | 5.230 | 5.050 | 5.180 | 5.180 | 38,208,450 |
| 2025-11-07 | 5.130 | 5.200 | 5.080 | 5.150 | 5.150 | 33,083,193 |
| 2025-11-06 | 5.210 | 5.230 | 5.070 | 5.140 | 5.140 | 44,974,450 |
| 2025-11-05 | 5.050 | 5.250 | 5.050 | 5.210 | 5.210 | 74,591,150 |
| 2025-11-04 | 4.920 | 5.170 | 4.890 | 5.110 | 5.110 | 79,557,950 |
| 2025-11-03 | 4.860 | 4.970 | 4.820 | 4.940 | 4.940 | 44,545,850 |
| 2025-10-31 | 4.800 | 4.910 | 4.740 | 4.860 | 4.860 | 50,768,950 |
| 2025-10-30 | 5.040 | 5.060 | 4.800 | 4.810 | 4.810 | 77,515,203 |
| 2025-10-29 | 5.240 | 5.250 | 4.980 | 5.040 | 5.040 | 97,901,333 |
| 2025-10-28 | 5.110 | 5.460 | 5.010 | 5.400 | 5.400 | 140,483,885 |
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.