Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.140 | 4.260 | 4.100 | 4.100 | 4.100 | 20,408,659 |
| 2025-01-22 | 4.190 | 4.200 | 4.080 | 4.100 | 4.100 | 19,163,100 |
| 2025-01-21 | 4.330 | 4.390 | 4.180 | 4.220 | 4.220 | 30,461,400 |
| 2025-01-20 | 4.220 | 4.490 | 4.130 | 4.370 | 4.370 | 40,912,610 |
| 2025-01-17 | 4.250 | 4.250 | 4.140 | 4.180 | 4.180 | 17,773,550 |
| 2025-01-16 | 4.270 | 4.290 | 4.190 | 4.250 | 4.250 | 20,698,018 |
| 2025-01-15 | 4.200 | 4.260 | 4.100 | 4.210 | 4.210 | 20,907,765 |
| 2025-01-14 | 4.030 | 4.200 | 4.000 | 4.200 | 4.200 | 24,313,665 |
| 2025-01-13 | 3.890 | 4.000 | 3.810 | 3.970 | 3.970 | 15,098,325 |
| 2025-01-10 | 4.110 | 4.180 | 3.950 | 3.960 | 3.960 | 20,486,750 |
| 2025-01-09 | 4.090 | 4.170 | 4.060 | 4.150 | 4.150 | 19,708,150 |
| 2025-01-08 | 4.040 | 4.150 | 3.980 | 4.120 | 4.120 | 26,242,765 |
| 2025-01-07 | 4.040 | 4.190 | 3.980 | 4.080 | 4.080 | 23,592,200 |
| 2025-01-06 | 3.930 | 4.010 | 3.780 | 3.930 | 3.930 | 21,593,345 |
| 2025-01-03 | 4.250 | 4.300 | 3.980 | 3.980 | 3.980 | 32,919,695 |
| 2025-01-02 | 4.190 | 4.380 | 4.180 | 4.250 | 4.250 | 34,920,400 |
| 2024-12-31 | 4.290 | 4.350 | 4.200 | 4.230 | 4.230 | 27,219,829 |
| 2024-12-30 | 4.470 | 4.480 | 4.210 | 4.270 | 4.270 | 36,961,800 |
| 2024-12-27 | 4.380 | 4.560 | 4.310 | 4.470 | 4.470 | 32,950,485 |
| 2024-12-26 | 4.250 | 4.420 | 4.250 | 4.350 | 4.350 | 25,397,060 |
| 2024-12-25 | 4.420 | 4.460 | 4.130 | 4.270 | 4.270 | 36,892,950 |
| 2024-12-24 | 4.540 | 4.600 | 4.370 | 4.460 | 4.460 | 32,304,000 |
| 2024-12-23 | 4.970 | 4.990 | 4.520 | 4.530 | 4.530 | 43,501,345 |
| 2024-12-20 | 4.950 | 5.070 | 4.940 | 4.960 | 4.960 | 27,880,300 |
| 2024-12-19 | 5.000 | 5.060 | 4.850 | 4.940 | 4.940 | 36,156,645 |
| 2024-12-18 | 5.140 | 5.180 | 4.970 | 5.090 | 5.090 | 40,802,195 |
| 2024-12-17 | 5.530 | 5.590 | 5.150 | 5.180 | 5.180 | 57,789,245 |
| 2024-12-16 | 5.710 | 5.920 | 5.550 | 5.590 | 5.590 | 68,905,445 |
| 2024-12-13 | 6.000 | 6.450 | 5.750 | 5.760 | 5.760 | 98,972,535 |
| 2024-12-12 | 5.640 | 5.960 | 5.580 | 5.870 | 5.870 | 71,227,163 |
| 2024-12-11 | 5.470 | 5.700 | 5.430 | 5.680 | 5.680 | 52,114,822 |
| 2024-12-10 | 5.670 | 5.760 | 5.510 | 5.520 | 5.520 | 50,914,899 |
| 2024-12-09 | 5.580 | 5.740 | 5.430 | 5.520 | 5.520 | 55,414,912 |
| 2024-12-06 | 5.950 | 6.010 | 5.640 | 5.710 | 5.710 | 90,341,125 |
| 2024-12-05 | 5.710 | 6.420 | 5.600 | 6.040 | 6.040 | 137,984,891 |
| 2024-12-04 | 6.300 | 6.500 | 5.850 | 5.990 | 5.990 | 204,498,259 |
| 2024-12-03 | 5.290 | 5.910 | 5.150 | 5.910 | 5.910 | 79,276,545 |
| 2024-12-02 | 5.100 | 5.450 | 5.100 | 5.370 | 5.370 | 111,505,348 |
| 2024-11-29 | 5.440 | 5.680 | 5.260 | 5.320 | 5.320 | 171,300,293 |
| 2024-11-28 | 4.800 | 5.240 | 4.740 | 5.240 | 5.240 | 62,697,578 |
| 2024-11-27 | 4.860 | 4.860 | 4.540 | 4.760 | 4.760 | 46,690,438 |
| 2024-11-26 | 4.660 | 4.930 | 4.610 | 4.900 | 4.900 | 65,744,600 |
| 2024-11-25 | 4.590 | 4.670 | 4.510 | 4.670 | 4.670 | 31,823,741 |
| 2024-11-22 | 4.600 | 4.810 | 4.520 | 4.550 | 4.550 | 46,680,741 |
| 2024-11-21 | 4.640 | 4.670 | 4.560 | 4.620 | 4.620 | 24,990,116 |
| 2024-11-20 | 4.480 | 4.640 | 4.440 | 4.640 | 4.640 | 31,093,868 |
| 2024-11-19 | 4.490 | 4.520 | 4.320 | 4.520 | 4.520 | 33,710,300 |
| 2024-11-18 | 4.490 | 4.830 | 4.360 | 4.430 | 4.430 | 39,008,335 |
| 2024-11-15 | 4.630 | 4.690 | 4.490 | 4.490 | 4.490 | 39,990,319 |
| 2024-11-14 | 4.870 | 4.950 | 4.660 | 4.660 | 4.660 | 47,850,074 |
| 2024-11-13 | 4.950 | 5.190 | 4.810 | 4.970 | 4.970 | 72,955,319 |
| 2024-11-12 | 5.390 | 5.480 | 4.900 | 4.950 | 4.950 | 135,205,545 |
| 2024-11-11 | 4.810 | 5.290 | 4.800 | 5.290 | 5.290 | 106,218,151 |
| 2024-11-08 | 4.680 | 5.050 | 4.560 | 4.810 | 4.810 | 106,571,533 |
| 2024-11-07 | 4.390 | 4.600 | 4.310 | 4.590 | 4.590 | 45,336,705 |
| 2024-11-06 | 4.360 | 4.480 | 4.270 | 4.420 | 4.420 | 39,737,745 |
| 2024-11-05 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 22,300,025 |
| 2024-11-04 | 4.230 | 4.310 | 4.190 | 4.270 | 4.270 | 18,134,150 |
| 2024-11-01 | 4.400 | 4.480 | 4.190 | 4.210 | 4.210 | 33,914,600 |
| 2024-10-31 | 4.420 | 4.530 | 4.410 | 4.430 | 4.430 | 31,372,338 |
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.