Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.910 | 4.930 | 4.850 | 4.860 | 4.860 | 16,916,850 |
| 2025-07-24 | 4.820 | 4.910 | 4.780 | 4.910 | 4.910 | 31,789,993 |
| 2025-07-23 | 4.820 | 4.980 | 4.820 | 4.840 | 4.840 | 49,020,523 |
| 2025-07-22 | 4.830 | 4.830 | 4.720 | 4.790 | 4.790 | 19,424,550 |
| 2025-07-21 | 4.720 | 4.810 | 4.710 | 4.800 | 4.800 | 22,699,340 |
| 2025-07-18 | 4.720 | 4.740 | 4.670 | 4.710 | 4.710 | 16,569,650 |
| 2025-07-17 | 4.710 | 4.770 | 4.700 | 4.720 | 4.720 | 20,926,300 |
| 2025-07-16 | 4.660 | 4.730 | 4.620 | 4.730 | 4.730 | 21,401,500 |
| 2025-07-15 | 4.860 | 4.870 | 4.600 | 4.660 | 4.660 | 40,570,790 |
| 2025-07-14 | 4.900 | 4.960 | 4.880 | 4.900 | 4.900 | 14,867,185 |
| 2025-07-11 | 4.900 | 4.920 | 4.820 | 4.910 | 4.910 | 20,792,350 |
| 2025-07-10 | 4.850 | 4.980 | 4.820 | 4.910 | 4.910 | 21,808,703 |
| 2025-07-09 | 4.910 | 4.920 | 4.840 | 4.850 | 4.850 | 19,637,600 |
| 2025-07-08 | 4.890 | 4.920 | 4.850 | 4.910 | 4.910 | 19,333,717 |
| 2025-07-07 | 4.850 | 4.910 | 4.740 | 4.900 | 4.900 | 25,559,190 |
| 2025-07-04 | 4.970 | 5.030 | 4.850 | 4.850 | 4.850 | 34,667,000 |
| 2025-07-03 | 4.890 | 5.030 | 4.880 | 4.990 | 4.990 | 48,251,935 |
| 2025-07-02 | 4.800 | 5.150 | 4.800 | 4.960 | 4.960 | 65,902,675 |
| 2025-07-01 | 4.810 | 4.820 | 4.730 | 4.770 | 4.770 | 18,755,900 |
| 2025-06-30 | 4.810 | 4.830 | 4.770 | 4.790 | 4.790 | 20,306,650 |
| 2025-06-27 | 4.800 | 4.830 | 4.760 | 4.810 | 4.810 | 22,193,200 |
| 2025-06-26 | 4.800 | 4.880 | 4.760 | 4.790 | 4.790 | 29,798,650 |
| 2025-06-25 | 4.780 | 4.830 | 4.740 | 4.780 | 4.780 | 27,825,450 |
| 2025-06-24 | 4.770 | 4.870 | 4.770 | 4.810 | 4.810 | 37,278,200 |
| 2025-06-23 | 4.600 | 4.830 | 4.600 | 4.790 | 4.790 | 34,199,223 |
| 2025-06-20 | 4.610 | 4.710 | 4.600 | 4.640 | 4.640 | 18,070,068 |
| 2025-06-19 | 4.810 | 4.820 | 4.620 | 4.630 | 4.630 | 37,591,850 |
| 2025-06-18 | 4.740 | 4.990 | 4.730 | 4.890 | 4.890 | 51,099,108 |
| 2025-06-17 | 4.690 | 4.840 | 4.660 | 4.770 | 4.770 | 42,929,620 |
| 2025-06-16 | 4.670 | 4.730 | 4.640 | 4.680 | 4.680 | 16,053,802 |
| 2025-06-13 | 4.790 | 4.800 | 4.660 | 4.680 | 4.680 | 23,933,800 |
| 2025-06-12 | 4.840 | 4.840 | 4.750 | 4.790 | 4.790 | 28,230,200 |
| 2025-06-11 | 4.830 | 4.930 | 4.820 | 4.870 | 4.870 | 34,789,895 |
| 2025-06-10 | 4.910 | 4.940 | 4.740 | 4.830 | 4.830 | 36,854,750 |
| 2025-06-09 | 4.900 | 4.920 | 4.830 | 4.910 | 4.910 | 40,748,463 |
| 2025-06-06 | 5.070 | 5.070 | 4.870 | 4.880 | 4.880 | 53,720,525 |
| 2025-06-05 | 5.280 | 5.340 | 5.040 | 5.080 | 5.080 | 74,992,915 |
| 2025-06-04 | 5.900 | 5.900 | 5.220 | 5.240 | 5.240 | 124,230,097 |
| 2025-06-03 | 4.960 | 5.460 | 4.930 | 5.460 | 5.460 | 50,376,845 |
| 2025-05-30 | 5.190 | 5.220 | 4.930 | 4.960 | 4.960 | 77,922,795 |
| 2025-05-29 | 5.030 | 5.460 | 4.970 | 5.270 | 5.270 | 111,776,085 |
| 2025-05-28 | 5.040 | 5.370 | 5.020 | 5.160 | 5.160 | 110,439,277 |
| 2025-05-27 | 4.970 | 5.410 | 4.950 | 5.070 | 5.070 | 138,168,639 |
| 2025-05-26 | 4.500 | 4.940 | 4.480 | 4.940 | 4.940 | 46,687,227 |
| 2025-05-23 | 4.610 | 4.620 | 4.490 | 4.490 | 4.490 | 33,705,195 |
| 2025-05-22 | 4.820 | 4.850 | 4.660 | 4.680 | 4.680 | 40,788,447 |
| 2025-05-21 | 4.750 | 4.970 | 4.660 | 4.870 | 4.870 | 60,452,542 |
| 2025-05-20 | 4.690 | 4.760 | 4.650 | 4.750 | 4.750 | 33,153,404 |
| 2025-05-19 | 4.600 | 4.730 | 4.600 | 4.690 | 4.690 | 34,110,604 |
| 2025-05-16 | 4.580 | 4.650 | 4.580 | 4.590 | 4.590 | 24,371,640 |
| 2025-05-15 | 4.690 | 4.770 | 4.570 | 4.570 | 4.570 | 36,735,200 |
| 2025-05-14 | 4.540 | 4.690 | 4.500 | 4.690 | 4.690 | 51,431,885 |
| 2025-05-13 | 4.610 | 4.700 | 4.530 | 4.550 | 4.550 | 36,404,150 |
| 2025-05-12 | 4.510 | 4.590 | 4.500 | 4.560 | 4.560 | 32,643,903 |
| 2025-05-09 | 4.560 | 4.620 | 4.480 | 4.500 | 4.500 | 36,665,000 |
| 2025-05-08 | 4.590 | 4.610 | 4.470 | 4.550 | 4.550 | 71,125,200 |
| 2025-05-07 | 4.260 | 4.650 | 4.240 | 4.650 | 4.650 | 41,403,375 |
| 2025-05-06 | 4.110 | 4.230 | 4.100 | 4.230 | 4.230 | 20,803,680 |
| 2025-04-30 | 3.980 | 4.110 | 3.980 | 4.060 | 4.060 | 16,492,303 |
| 2025-04-29 | 3.930 | 4.030 | 3.890 | 3.990 | 3.990 | 16,979,800 |
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.