Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.330 | 4.510 | 4.320 | 4.460 | 4.460 | 32,454,825 |
| 2024-10-29 | 4.500 | 4.560 | 4.340 | 4.360 | 4.360 | 43,945,670 |
| 2024-10-28 | 4.280 | 4.430 | 4.220 | 4.430 | 4.430 | 39,308,289 |
| 2024-10-25 | 4.130 | 4.200 | 4.110 | 4.190 | 4.190 | 23,482,245 |
| 2024-10-24 | 4.080 | 4.160 | 4.070 | 4.140 | 4.140 | 19,496,265 |
| 2024-10-23 | 4.130 | 4.180 | 4.080 | 4.110 | 4.110 | 24,765,613 |
| 2024-10-22 | 4.000 | 4.140 | 3.980 | 4.130 | 4.130 | 26,789,312 |
| 2024-10-21 | 3.960 | 4.030 | 3.940 | 4.020 | 4.020 | 28,226,315 |
| 2024-10-18 | 3.900 | 4.000 | 3.860 | 3.960 | 3.960 | 25,869,416 |
| 2024-10-17 | 3.950 | 4.030 | 3.880 | 3.890 | 3.890 | 19,225,650 |
| 2024-10-16 | 3.860 | 3.960 | 3.860 | 3.950 | 3.950 | 14,431,875 |
| 2024-10-15 | 3.970 | 3.990 | 3.890 | 3.930 | 3.930 | 19,189,690 |
| 2024-10-14 | 3.840 | 3.960 | 3.830 | 3.960 | 3.960 | 22,719,290 |
| 2024-10-11 | 4.000 | 4.000 | 3.790 | 3.840 | 3.840 | 23,963,524 |
| 2024-10-10 | 3.970 | 4.090 | 3.880 | 3.980 | 3.980 | 27,865,030 |
| 2024-10-09 | 4.360 | 4.360 | 3.970 | 3.970 | 3.970 | 41,114,319 |
| 2024-10-08 | 4.670 | 4.690 | 4.170 | 4.410 | 4.410 | 64,457,345 |
| 2024-09-30 | 4.090 | 4.290 | 3.930 | 4.260 | 4.260 | 50,920,080 |
| 2024-09-27 | 3.840 | 3.940 | 3.750 | 3.920 | 3.920 | 37,631,060 |
| 2024-09-26 | 3.650 | 3.780 | 3.640 | 3.760 | 3.760 | 22,183,283 |
| 2024-09-25 | 3.660 | 3.750 | 3.640 | 3.660 | 3.660 | 24,750,951 |
| 2024-09-24 | 3.560 | 3.670 | 3.550 | 3.650 | 3.650 | 18,326,750 |
| 2024-09-23 | 3.520 | 3.570 | 3.470 | 3.560 | 3.560 | 13,581,550 |
| 2024-09-20 | 3.520 | 3.540 | 3.480 | 3.510 | 3.510 | 11,041,250 |
| 2024-09-19 | 3.390 | 3.530 | 3.360 | 3.520 | 3.520 | 21,592,440 |
| 2024-09-18 | 3.420 | 3.420 | 3.300 | 3.350 | 3.350 | 11,909,199 |
| 2024-09-13 | 3.470 | 3.480 | 3.410 | 3.410 | 3.410 | 9,691,000 |
| 2024-09-12 | 3.430 | 3.500 | 3.420 | 3.470 | 3.470 | 11,866,625 |
| 2024-09-11 | 3.460 | 3.460 | 3.420 | 3.430 | 3.430 | 6,985,800 |
| 2024-09-10 | 3.430 | 3.480 | 3.400 | 3.470 | 3.470 | 9,557,550 |
| 2024-09-09 | 3.420 | 3.450 | 3.350 | 3.430 | 3.430 | 9,027,200 |
| 2024-09-06 | 3.490 | 3.540 | 3.430 | 3.430 | 3.430 | 15,127,850 |
| 2024-09-05 | 3.430 | 3.490 | 3.430 | 3.490 | 3.490 | 11,625,271 |
| 2024-09-04 | 3.450 | 3.470 | 3.410 | 3.410 | 3.410 | 10,195,055 |
| 2024-09-03 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 9,019,505 |
| 2024-09-02 | 3.480 | 3.550 | 3.440 | 3.440 | 3.440 | 12,223,200 |
| 2024-08-30 | 3.400 | 3.530 | 3.390 | 3.480 | 3.480 | 17,356,425 |
| 2024-08-29 | 3.390 | 3.420 | 3.340 | 3.410 | 3.410 | 10,760,425 |
| 2024-08-28 | 3.350 | 3.440 | 3.330 | 3.390 | 3.390 | 10,890,490 |
| 2024-08-27 | 3.460 | 3.470 | 3.360 | 3.380 | 3.380 | 11,880,200 |
| 2024-08-26 | 3.430 | 3.510 | 3.370 | 3.480 | 3.480 | 13,072,700 |
| 2024-08-23 | 3.530 | 3.540 | 3.470 | 3.470 | 3.470 | 12,600,200 |
| 2024-08-22 | 3.600 | 3.630 | 3.510 | 3.530 | 3.530 | 12,844,158 |
| 2024-08-21 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 9,256,100 |
| 2024-08-20 | 3.650 | 3.670 | 3.580 | 3.620 | 3.620 | 12,446,926 |
| 2024-08-19 | 3.630 | 3.700 | 3.610 | 3.640 | 3.640 | 12,732,151 |
| 2024-08-16 | 3.770 | 3.800 | 3.680 | 3.680 | 3.680 | 15,947,900 |
| 2024-08-15 | 3.750 | 3.800 | 3.670 | 3.770 | 3.770 | 19,560,545 |
| 2024-08-14 | 3.750 | 3.870 | 3.730 | 3.750 | 3.750 | 18,301,300 |
| 2024-08-13 | 3.690 | 3.760 | 3.650 | 3.750 | 3.750 | 16,257,400 |
| 2024-08-12 | 3.720 | 3.770 | 3.660 | 3.680 | 3.680 | 21,173,770 |
| 2024-08-09 | 3.840 | 3.890 | 3.750 | 3.760 | 3.760 | 27,296,140 |
| 2024-08-08 | 4.050 | 4.060 | 3.830 | 3.860 | 3.860 | 38,327,418 |
| 2024-08-07 | 4.040 | 4.180 | 3.970 | 4.050 | 4.050 | 33,454,450 |
| 2024-08-06 | 4.320 | 4.360 | 4.000 | 4.090 | 4.090 | 50,246,490 |
| 2024-08-05 | 4.410 | 4.520 | 4.200 | 4.250 | 4.250 | 57,237,211 |
| 2024-08-02 | 4.340 | 4.620 | 4.280 | 4.540 | 4.540 | 90,534,425 |
| 2024-08-01 | 4.420 | 4.810 | 4.360 | 4.450 | 4.450 | 118,085,336 |
| 2024-07-31 | 4.030 | 4.390 | 4.000 | 4.390 | 4.390 | 43,983,155 |
| 2024-07-30 | 4.140 | 4.150 | 3.960 | 3.990 | 3.990 | 49,324,785 |
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.