Fujian Longzhou Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.500 | 4.570 | 4.260 | 4.560 | 4.560 | 24,027,951 |
| 2026-10-22 | 4.730 | 4.860 | 4.510 | 4.530 | 4.530 | 21,849,948 |
| 2026-10-21 | 4.630 | 4.880 | 4.630 | 4.710 | 4.710 | 19,422,800 |
| 2026-10-20 | 4.600 | 4.700 | 4.590 | 4.650 | 4.650 | 13,538,700 |
| 2026-10-19 | 4.730 | 4.740 | 4.540 | 4.650 | 4.650 | 19,133,700 |
| 2026-10-16 | 4.700 | 4.910 | 4.660 | 4.760 | 4.760 | 20,711,575 |
| 2026-10-15 | 4.680 | 4.750 | 4.590 | 4.630 | 4.630 | 17,012,699 |
| 2026-10-14 | 4.920 | 4.950 | 4.770 | 4.780 | 4.780 | 15,740,700 |
| 2026-10-13 | 4.710 | 4.990 | 4.630 | 4.950 | 4.950 | 22,392,699 |
| 2026-10-12 | 4.960 | 5.020 | 4.760 | 4.780 | 4.780 | 15,864,000 |
| 2026-10-09 | 4.900 | 4.990 | 4.720 | 4.960 | 4.960 | 21,555,596 |
| 2026-10-08 | 4.900 | 5.040 | 4.820 | 4.900 | 4.900 | 16,330,750 |
| 2026-09-30 | 4.990 | 5.060 | 4.810 | 4.880 | 4.880 | 13,937,770 |
| 2026-09-29 | 4.890 | 5.000 | 4.870 | 4.920 | 4.920 | 15,779,928 |
| 2026-09-28 | 4.930 | 5.000 | 4.890 | 4.920 | 4.920 | 29,996,633 |
| 2026-09-24 | 4.840 | 5.050 | 4.800 | 5.050 | 5.050 | 31,386,830 |
| 2026-09-23 | 5.030 | 5.030 | 4.820 | 4.840 | 4.840 | 23,562,850 |
| 2026-09-22 | 5.170 | 5.200 | 5.040 | 5.060 | 5.060 | 20,504,184 |
| 2026-09-21 | 5.110 | 5.230 | 5.070 | 5.180 | 5.180 | 16,361,405 |
| 2026-09-18 | 5.100 | 5.170 | 5.010 | 5.100 | 5.100 | 16,111,700 |
| 2026-09-17 | 5.160 | 5.160 | 4.920 | 5.080 | 5.080 | 24,290,002 |
| 2026-09-16 | 4.940 | 5.180 | 4.900 | 5.150 | 5.150 | 28,878,051 |
| 2026-09-15 | 5.110 | 5.130 | 4.930 | 4.950 | 4.950 | 22,098,100 |
| 2026-09-14 | 5.110 | 5.190 | 5.030 | 5.130 | 5.130 | 18,184,500 |
| 2026-09-11 | 5.210 | 5.260 | 5.010 | 5.110 | 5.110 | 26,540,184 |
| 2026-09-10 | 5.350 | 5.390 | 5.230 | 5.270 | 5.270 | 21,506,297 |
| 2026-09-09 | 5.420 | 5.440 | 5.250 | 5.370 | 5.370 | 26,354,631 |
| 2026-09-08 | 5.300 | 5.430 | 5.240 | 5.420 | 5.420 | 28,111,551 |
| 2026-09-07 | 5.190 | 5.310 | 5.180 | 5.280 | 5.280 | 26,571,824 |
| 2026-09-04 | 5.080 | 5.300 | 5.030 | 5.190 | 5.190 | 34,784,258 |
| 2026-09-03 | 5.140 | 5.180 | 5.040 | 5.060 | 5.060 | 20,494,314 |
| 2026-09-02 | 5.120 | 5.180 | 5.020 | 5.150 | 5.150 | 22,345,199 |
| 2026-09-01 | 5.000 | 5.130 | 5.000 | 5.100 | 5.100 | 20,287,096 |
| 2026-08-31 | 5.020 | 5.060 | 4.920 | 5.020 | 5.020 | 29,985,152 |
| 2026-08-28 | 5.010 | 5.110 | 4.960 | 5.080 | 5.080 | 28,636,500 |
| 2026-08-27 | 4.910 | 5.030 | 4.900 | 5.000 | 5.000 | 40,123,574 |
| 2026-08-26 | 4.760 | 5.000 | 4.750 | 4.970 | 4.970 | 50,039,867 |
| 2026-08-25 | 4.480 | 4.770 | 4.470 | 4.730 | 4.730 | 42,292,375 |
| 2026-08-24 | 4.590 | 4.640 | 4.460 | 4.530 | 4.530 | 30,114,670 |
| 2026-08-21 | 4.500 | 4.630 | 4.410 | 4.590 | 4.590 | 35,731,309 |
| 2026-08-20 | 4.510 | 4.750 | 4.440 | 4.550 | 4.550 | 41,993,633 |
| 2026-08-19 | 4.710 | 4.760 | 4.440 | 4.440 | 4.440 | 55,955,777 |
| 2026-08-18 | 4.970 | 5.000 | 4.740 | 4.770 | 4.770 | 99,814,203 |
| 2026-08-17 | 4.630 | 5.100 | 4.570 | 5.100 | 5.100 | 93,822,977 |
| 2026-08-14 | 4.890 | 5.000 | 4.610 | 4.640 | 4.640 | 98,355,953 |
| 2026-08-13 | 5.530 | 5.530 | 5.070 | 5.120 | 5.120 | 139,285,062 |
| 2026-08-12 | 5.030 | 5.030 | 5.000 | 5.030 | 5.030 | 16,423,699 |
| 2026-08-11 | 4.600 | 4.620 | 4.460 | 4.570 | 4.570 | 16,497,600 |
| 2026-08-10 | 4.390 | 4.560 | 4.360 | 4.550 | 4.550 | 16,082,000 |
| 2026-08-07 | 4.460 | 4.480 | 4.320 | 4.410 | 4.410 | 15,638,000 |
| 2026-08-06 | 4.460 | 4.510 | 4.370 | 4.460 | 4.460 | 14,392,850 |
| 2026-08-05 | 4.460 | 4.500 | 4.390 | 4.460 | 4.460 | 17,756,320 |
| 2026-08-04 | 4.400 | 4.480 | 4.350 | 4.440 | 4.440 | 18,391,789 |
| 2026-08-03 | 4.210 | 4.390 | 4.210 | 4.390 | 4.390 | 23,198,189 |
| 2026-07-31 | 4.180 | 4.230 | 4.150 | 4.190 | 4.190 | 19,440,805 |
| 2026-07-30 | 4.190 | 4.350 | 4.110 | 4.140 | 4.140 | 23,234,930 |
| 2026-07-29 | 4.130 | 4.230 | 4.090 | 4.190 | 4.190 | 20,363,891 |
| 2026-07-28 | 4.060 | 4.200 | 4.050 | 4.100 | 4.100 | 15,915,240 |
| 2026-07-27 | 3.930 | 4.110 | 3.900 | 4.070 | 4.070 | 18,966,199 |
| 2026-07-24 | 4.050 | 4.110 | 3.960 | 3.970 | 3.970 | 19,366,801 |
Page 1 of 2 · 120 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.