Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.050 | 4.060 | 3.890 | 3.940 | 3.940 | 22,742,400 |
| 2025-04-25 | 4.110 | 4.140 | 4.050 | 4.080 | 4.080 | 17,115,660 |
| 2025-04-24 | 4.190 | 4.240 | 4.060 | 4.080 | 4.080 | 22,552,503 |
| 2025-04-23 | 4.230 | 4.270 | 4.190 | 4.200 | 4.200 | 23,497,900 |
| 2025-04-22 | 4.140 | 4.320 | 4.140 | 4.230 | 4.230 | 29,969,474 |
| 2025-04-21 | 4.150 | 4.160 | 4.080 | 4.160 | 4.160 | 18,021,724 |
| 2025-04-18 | 4.100 | 4.150 | 4.060 | 4.130 | 4.130 | 21,490,418 |
| 2025-04-17 | 4.080 | 4.160 | 4.080 | 4.100 | 4.100 | 22,081,300 |
| 2025-04-16 | 4.210 | 4.290 | 4.080 | 4.120 | 4.120 | 28,147,073 |
| 2025-04-15 | 4.280 | 4.290 | 4.180 | 4.200 | 4.200 | 24,280,090 |
| 2025-04-14 | 4.150 | 4.330 | 4.150 | 4.280 | 4.280 | 38,417,050 |
| 2025-04-11 | 4.080 | 4.250 | 4.080 | 4.130 | 4.130 | 33,153,580 |
| 2025-04-10 | 4.050 | 4.300 | 4.050 | 4.150 | 4.150 | 48,769,247 |
| 2025-04-09 | 3.790 | 4.050 | 3.470 | 3.990 | 3.990 | 55,725,306 |
| 2025-04-08 | 3.830 | 3.990 | 3.760 | 3.850 | 3.850 | 47,800,860 |
| 2025-04-07 | 4.080 | 4.130 | 3.920 | 3.920 | 3.920 | 38,753,750 |
| 2025-04-03 | 4.300 | 4.560 | 4.230 | 4.350 | 4.350 | 52,366,907 |
| 2025-04-02 | 4.540 | 4.580 | 4.320 | 4.340 | 4.340 | 61,157,035 |
| 2025-04-01 | 4.200 | 4.900 | 4.200 | 4.680 | 4.680 | 101,900,387 |
| 2025-03-31 | 5.000 | 5.010 | 4.670 | 4.670 | 4.670 | 17,485,500 |
| 2025-03-28 | 5.250 | 5.800 | 5.110 | 5.190 | 5.190 | 92,460,619 |
| 2025-03-27 | 5.750 | 5.980 | 5.400 | 5.410 | 5.410 | 137,668,652 |
| 2025-03-26 | 5.020 | 5.670 | 5.020 | 5.670 | 5.670 | 66,539,910 |
| 2025-03-25 | 5.600 | 5.780 | 5.120 | 5.150 | 5.150 | 146,731,375 |
| 2025-03-24 | 5.010 | 5.420 | 5.000 | 5.420 | 5.420 | 95,533,418 |
| 2025-03-21 | 4.820 | 5.030 | 4.780 | 4.930 | 4.930 | 57,933,462 |
| 2025-03-20 | 4.830 | 4.930 | 4.750 | 4.870 | 4.870 | 52,416,939 |
| 2025-03-19 | 4.690 | 5.140 | 4.630 | 4.820 | 4.820 | 66,987,866 |
| 2025-03-18 | 4.690 | 4.710 | 4.630 | 4.680 | 4.680 | 16,950,649 |
| 2025-03-17 | 4.710 | 4.770 | 4.670 | 4.690 | 4.690 | 22,416,595 |
| 2025-03-14 | 4.650 | 4.730 | 4.600 | 4.700 | 4.700 | 20,793,250 |
| 2025-03-13 | 4.680 | 4.690 | 4.530 | 4.650 | 4.650 | 22,845,780 |
| 2025-03-12 | 4.770 | 4.790 | 4.680 | 4.690 | 4.690 | 26,513,122 |
| 2025-03-11 | 4.620 | 4.730 | 4.590 | 4.730 | 4.730 | 24,271,197 |
| 2025-03-10 | 4.650 | 4.750 | 4.630 | 4.680 | 4.680 | 31,213,128 |
| 2025-03-07 | 4.690 | 4.780 | 4.580 | 4.640 | 4.640 | 41,920,038 |
| 2025-03-06 | 4.780 | 4.820 | 4.640 | 4.690 | 4.690 | 62,936,563 |
| 2025-03-05 | 4.500 | 4.680 | 4.430 | 4.680 | 4.680 | 57,716,821 |
| 2025-03-04 | 4.390 | 4.500 | 4.340 | 4.500 | 4.500 | 24,521,490 |
| 2025-03-03 | 4.480 | 4.530 | 4.380 | 4.420 | 4.420 | 28,596,890 |
| 2025-02-28 | 4.580 | 4.630 | 4.430 | 4.470 | 4.470 | 35,993,730 |
| 2025-02-27 | 4.500 | 4.650 | 4.420 | 4.570 | 4.570 | 43,410,670 |
| 2025-02-26 | 4.350 | 4.480 | 4.350 | 4.480 | 4.480 | 28,437,958 |
| 2025-02-25 | 4.360 | 4.430 | 4.340 | 4.370 | 4.370 | 19,610,218 |
| 2025-02-24 | 4.380 | 4.500 | 4.350 | 4.420 | 4.420 | 24,557,648 |
| 2025-02-21 | 4.450 | 4.490 | 4.340 | 4.410 | 4.410 | 25,591,401 |
| 2025-02-20 | 4.420 | 4.550 | 4.380 | 4.490 | 4.490 | 30,295,600 |
| 2025-02-19 | 4.320 | 4.440 | 4.310 | 4.390 | 4.390 | 17,743,500 |
| 2025-02-18 | 4.520 | 4.550 | 4.290 | 4.310 | 4.310 | 27,827,274 |
| 2025-02-17 | 4.390 | 4.520 | 4.360 | 4.510 | 4.510 | 34,617,550 |
| 2025-02-14 | 4.360 | 4.490 | 4.320 | 4.370 | 4.370 | 27,932,724 |
| 2025-02-13 | 4.390 | 4.430 | 4.350 | 4.360 | 4.360 | 15,816,100 |
| 2025-02-12 | 4.350 | 4.400 | 4.320 | 4.390 | 4.390 | 17,358,250 |
| 2025-02-11 | 4.420 | 4.430 | 4.310 | 4.370 | 4.370 | 16,407,050 |
| 2025-02-10 | 4.330 | 4.410 | 4.320 | 4.410 | 4.410 | 20,677,750 |
| 2025-02-07 | 4.250 | 4.330 | 4.220 | 4.290 | 4.290 | 22,273,800 |
| 2025-02-06 | 4.140 | 4.230 | 4.070 | 4.230 | 4.230 | 21,617,450 |
| 2025-02-05 | 4.060 | 4.150 | 4.060 | 4.130 | 4.130 | 15,247,612 |
| 2025-01-27 | 4.130 | 4.180 | 4.030 | 4.050 | 4.050 | 15,035,100 |
| 2025-01-24 | 4.070 | 4.130 | 4.030 | 4.080 | 4.080 | 16,748,150 |
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.