Fujian Longma Envi Sanitation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.900 | 9.800 | 8.890 | 9.500 | 9.500 | 39,338,341 |
| 2024-07-26 | 8.990 | 9.380 | 8.690 | 9.040 | 9.040 | 30,797,468 |
| 2024-07-25 | 8.440 | 9.310 | 8.410 | 8.990 | 8.990 | 32,971,884 |
| 2024-07-24 | 10.000 | 10.180 | 8.910 | 8.910 | 8.910 | 43,810,159 |
| 2024-07-23 | 9.080 | 9.900 | 8.710 | 9.900 | 9.900 | 48,005,320 |
| 2024-07-22 | 8.530 | 9.230 | 8.530 | 9.000 | 9.000 | 32,898,552 |
| 2024-07-19 | 8.660 | 9.360 | 8.640 | 8.710 | 8.710 | 31,291,015 |
| 2024-07-18 | 8.400 | 8.700 | 8.290 | 8.510 | 8.510 | 14,336,043 |
| 2024-07-17 | 8.950 | 8.990 | 8.490 | 8.530 | 8.530 | 22,415,200 |
| 2024-07-16 | 8.580 | 8.940 | 8.450 | 8.820 | 8.820 | 24,947,240 |
| 2024-07-15 | 8.520 | 8.950 | 8.390 | 8.400 | 8.400 | 24,853,022 |
| 2024-07-12 | 8.330 | 8.650 | 8.170 | 8.550 | 8.550 | 20,122,483 |
| 2024-07-11 | 8.050 | 8.580 | 8.010 | 8.380 | 8.380 | 19,853,813 |
| 2024-07-10 | 7.550 | 8.330 | 7.500 | 8.030 | 8.030 | 14,242,227 |
| 2024-07-09 | 7.470 | 7.610 | 7.340 | 7.570 | 7.570 | 2,726,820 |
| 2024-07-08 | 7.690 | 7.690 | 7.430 | 7.460 | 7.460 | 2,389,440 |
| 2024-07-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-07-04 | 7.770 | 7.840 | 7.610 | 7.650 | 7.650 | 2,221,000 |
| 2024-07-03 | 7.840 | 7.880 | 7.760 | 7.770 | 7.770 | 2,247,580 |
| 2024-07-02 | 7.810 | 7.910 | 7.800 | 7.830 | 7.830 | 3,005,080 |
| 2024-07-01 | 7.650 | 7.850 | 7.650 | 7.840 | 7.840 | 2,750,520 |
| 2024-06-28 | 7.570 | 7.700 | 7.560 | 7.620 | 7.620 | 1,877,780 |
| 2024-06-27 | 7.680 | 7.720 | 7.580 | 7.580 | 7.580 | 2,241,780 |
| 2024-06-26 | 7.450 | 7.710 | 7.450 | 7.690 | 7.690 | 2,742,000 |
| 2024-06-25 | 7.440 | 7.600 | 7.430 | 7.510 | 7.510 | 2,808,460 |
| 2024-06-24 | 7.750 | 7.750 | 7.400 | 7.420 | 7.420 | 4,409,800 |
| 2024-06-21 | 7.740 | 7.770 | 7.670 | 7.740 | 7.740 | 2,301,760 |
| 2024-06-20 | 8.080 | 8.080 | 7.960 | 7.970 | 7.970 | 3,383,838 |
| 2024-06-19 | 8.120 | 8.130 | 8.050 | 8.070 | 8.070 | 2,512,900 |
| 2024-06-18 | 7.960 | 8.110 | 7.950 | 8.100 | 8.100 | 2,727,738 |
| 2024-06-17 | 8.040 | 8.120 | 7.980 | 7.990 | 7.990 | 3,168,820 |
| 2024-06-14 | 8.060 | 8.100 | 8.010 | 8.070 | 8.070 | 2,887,980 |
| 2024-06-13 | 8.160 | 8.160 | 8.030 | 8.060 | 8.060 | 2,527,902 |
| 2024-06-12 | 8.090 | 8.120 | 8.050 | 8.110 | 8.110 | 3,042,580 |
| 2024-06-11 | 8.110 | 8.130 | 8.010 | 8.090 | 8.090 | 3,068,252 |
| 2024-06-07 | 7.980 | 8.190 | 7.950 | 8.170 | 8.170 | 4,324,140 |
| 2024-06-06 | 8.120 | 8.190 | 7.870 | 7.930 | 7.930 | 5,373,200 |
| 2024-06-05 | 8.280 | 8.290 | 8.160 | 8.160 | 8.160 | 3,615,000 |
| 2024-06-04 | 8.270 | 8.340 | 8.210 | 8.300 | 8.300 | 3,717,760 |
| 2024-06-03 | 8.500 | 8.510 | 8.290 | 8.350 | 8.350 | 4,581,630 |
| 2024-05-31 | 8.470 | 8.520 | 8.380 | 8.480 | 8.480 | 2,969,520 |
| 2024-05-30 | 8.440 | 8.580 | 8.430 | 8.480 | 8.480 | 2,665,900 |
| 2024-05-29 | 8.400 | 8.540 | 8.380 | 8.440 | 8.440 | 2,504,440 |
| 2024-05-28 | 8.500 | 8.530 | 8.420 | 8.430 | 8.430 | 2,330,120 |
| 2024-05-27 | 8.460 | 8.520 | 8.370 | 8.520 | 8.520 | 2,899,320 |
| 2024-05-24 | 8.480 | 8.590 | 8.450 | 8.460 | 8.460 | 3,009,376 |
| 2024-05-23 | 8.730 | 8.730 | 8.480 | 8.490 | 8.490 | 4,527,340 |
| 2024-05-22 | 8.710 | 8.790 | 8.680 | 8.720 | 8.720 | 3,050,000 |
| 2024-05-21 | 8.820 | 8.850 | 8.690 | 8.710 | 8.710 | 3,843,170 |
| 2024-05-20 | 8.870 | 8.950 | 8.800 | 8.840 | 8.840 | 4,965,540 |
| 2024-05-17 | 8.820 | 8.820 | 8.710 | 8.820 | 8.820 | 4,675,980 |
| 2024-05-16 | 8.730 | 8.860 | 8.730 | 8.800 | 8.800 | 3,536,400 |
| 2024-05-15 | 8.860 | 8.890 | 8.720 | 8.720 | 8.720 | 4,068,600 |
| 2024-05-14 | 8.840 | 8.910 | 8.820 | 8.890 | 8.890 | 3,647,460 |
| 2024-05-13 | 8.890 | 8.910 | 8.810 | 8.840 | 8.840 | 3,804,600 |
| 2024-05-10 | 8.990 | 9.020 | 8.870 | 8.910 | 8.910 | 4,191,080 |
| 2024-05-09 | 8.890 | 9.030 | 8.880 | 8.980 | 8.980 | 4,533,332 |
| 2024-05-08 | 8.940 | 8.960 | 8.830 | 8.840 | 8.840 | 3,645,900 |
| 2024-05-07 | 8.970 | 8.990 | 8.890 | 8.940 | 8.940 | 4,094,865 |
| 2024-05-06 | 8.860 | 8.990 | 8.860 | 8.990 | 8.990 | 5,477,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.2500 CNY |
| 2022-06-30 | 0.2500 CNY |
| 2021-06-24 | 0.3800 CNY |
| 2020-05-26 | 0.2000 CNY |
| 2019-06-26 | 0.2650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.