Fujian Longzhou Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	5.440	5.780	5.110	5.200	5.200	159,352,402
2025-10-24	4.920	5.300	4.900	5.300	5.300	50,146,657
2025-10-23	4.750	4.870	4.750	4.820	4.820	24,011,850
2025-10-22	4.730	4.820	4.710	4.760	4.760	24,363,230
2025-10-21	4.580	4.730	4.560	4.730	4.730	23,838,600
2025-10-20	4.490	4.580	4.490	4.570	4.570	13,285,650
2025-10-17	4.470	4.590	4.460	4.490	4.490	19,982,175
2025-10-16	4.540	4.580	4.460	4.480	4.480	10,589,200
2025-10-15	4.500	4.550	4.470	4.540	4.540	9,498,300
2025-10-14	4.480	4.570	4.480	4.510	4.510	15,624,800
2025-10-13	4.390	4.500	4.300	4.480	4.480	13,477,050
2025-10-10	4.420	4.530	4.410	4.490	4.490	12,834,550
2025-10-09	4.450	4.480	4.400	4.440	4.440	9,005,588
2025-09-30	4.470	4.490	4.410	4.430	4.430	8,195,475
2025-09-29	4.440	4.480	4.330	4.450	4.450	11,285,950
2025-09-26	4.410	4.460	4.340	4.440	4.440	12,166,550
2025-09-25	4.480	4.500	4.380	4.410	4.410	13,151,367
2025-09-24	4.400	4.490	4.340	4.480	4.480	14,111,672
2025-09-23	4.500	4.550	4.310	4.400	4.400	21,261,025
2025-09-22	4.600	4.610	4.490	4.530	4.530	12,990,100
2025-09-19	4.630	4.720	4.570	4.600	4.600	15,966,200
2025-09-18	4.750	4.780	4.600	4.650	4.650	24,946,725
2025-09-17	4.780	4.810	4.700	4.740	4.740	22,827,050
2025-09-16	4.640	4.930	4.620	4.770	4.770	46,126,360
2025-09-15	4.610	4.620	4.550	4.620	4.620	10,817,746
2025-09-12	4.630	4.660	4.610	4.610	4.610	14,487,670
2025-09-11	4.610	4.640	4.520	4.630	4.630	14,972,351
2025-09-10	4.570	4.610	4.540	4.610	4.610	10,996,535
2025-09-09	4.590	4.620	4.550	4.570	4.570	10,816,350
2025-09-08	4.550	4.610	4.520	4.610	4.610	13,242,500
2025-09-05	4.510	4.550	4.400	4.550	4.550	16,590,771
2025-09-04	4.470	4.590	4.460	4.510	4.510	17,975,786
2025-09-03	4.610	4.660	4.470	4.500	4.500	16,695,580
2025-09-02	4.660	4.660	4.530	4.630	4.630	24,949,502
2025-09-01	4.610	4.730	4.580	4.660	4.660	25,704,890
2025-08-29	4.680	4.690	4.590	4.610	4.610	19,021,566
2025-08-28	4.720	4.820	4.520	4.680	4.680	34,399,126
2025-08-27	4.880	4.890	4.710	4.740	4.740	31,863,840
2025-08-26	4.790	4.890	4.740	4.880	4.880	35,808,951
2025-08-25	4.840	4.840	4.750	4.800	4.800	24,336,900
2025-08-22	4.850	4.880	4.750	4.800	4.800	19,862,200
2025-08-21	4.840	4.890	4.820	4.850	4.850	22,439,540
2025-08-20	4.790	4.840	4.760	4.840	4.840	19,984,100
2025-08-19	4.760	4.820	4.740	4.800	4.800	20,132,950
2025-08-18	4.720	4.790	4.720	4.760	4.760	18,256,750
2025-08-15	4.690	4.740	4.690	4.720	4.720	17,942,200
2025-08-14	4.830	4.840	4.690	4.690	4.690	23,182,490
2025-08-13	4.900	4.910	4.830	4.840	4.840	17,646,250
2025-08-12	4.940	4.990	4.880	4.900	4.900	16,546,500
2025-08-11	4.920	4.960	4.890	4.940	4.940	18,344,430
2025-08-08	4.940	4.970	4.860	4.930	4.930	23,364,242
2025-08-07	4.920	5.050	4.900	4.970	4.970	33,730,895
2025-08-06	4.890	4.900	4.830	4.890	4.890	22,038,900
2025-08-05	4.780	4.950	4.770	4.920	4.920	33,297,810
2025-08-04	4.720	4.800	4.670	4.790	4.790	13,553,650
2025-08-01	4.700	4.780	4.670	4.740	4.740	12,548,850
2025-07-31	4.780	4.810	4.670	4.700	4.700	18,021,013
2025-07-30	4.790	4.830	4.730	4.800	4.800	17,596,070
2025-07-29	4.860	4.890	4.720	4.790	4.790	22,386,600
2025-07-28	4.850	4.870	4.830	4.860	4.860	13,502,900

← NewerPage 5 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.