Fujian Longma Envi Sanitation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.790 | 8.880 | 8.730 | 8.810 | 8.810 | 5,735,200 |
| 2024-04-29 | 8.680 | 8.800 | 8.650 | 8.790 | 8.790 | 5,948,512 |
| 2024-04-26 | 8.560 | 8.680 | 8.560 | 8.680 | 8.680 | 4,971,440 |
| 2024-04-25 | 8.440 | 8.650 | 8.430 | 8.600 | 8.600 | 4,719,503 |
| 2024-04-24 | 8.360 | 8.490 | 8.350 | 8.450 | 8.450 | 3,500,100 |
| 2024-04-23 | 8.350 | 8.460 | 8.340 | 8.390 | 8.390 | 3,361,779 |
| 2024-04-22 | 8.270 | 8.440 | 8.200 | 8.360 | 8.360 | 6,075,800 |
| 2024-04-19 | 8.390 | 8.420 | 8.240 | 8.290 | 8.290 | 5,886,540 |
| 2024-04-18 | 8.570 | 8.570 | 8.450 | 8.460 | 8.460 | 4,401,200 |
| 2024-04-17 | 8.160 | 8.590 | 8.120 | 8.570 | 8.570 | 7,942,581 |
| 2024-04-16 | 8.590 | 8.610 | 8.030 | 8.060 | 8.060 | 9,031,670 |
| 2024-04-15 | 8.980 | 9.040 | 8.540 | 8.660 | 8.660 | 8,594,000 |
| 2024-04-12 | 9.120 | 9.170 | 8.960 | 9.010 | 9.010 | 6,141,818 |
| 2024-04-11 | 8.870 | 9.210 | 8.780 | 9.120 | 9.120 | 9,265,220 |
| 2024-04-10 | 9.010 | 9.010 | 8.790 | 8.880 | 8.880 | 4,882,820 |
| 2024-04-09 | 8.830 | 9.020 | 8.800 | 9.000 | 9.000 | 4,967,700 |
| 2024-04-08 | 9.060 | 9.060 | 8.810 | 8.840 | 8.840 | 5,406,000 |
| 2024-04-03 | 9.020 | 9.050 | 8.880 | 9.050 | 9.050 | 5,701,780 |
| 2024-04-02 | 8.950 | 9.060 | 8.930 | 9.000 | 9.000 | 6,584,340 |
| 2024-04-01 | 8.730 | 8.990 | 8.730 | 8.990 | 8.990 | 6,226,880 |
| 2024-03-29 | 8.640 | 8.740 | 8.610 | 8.740 | 8.740 | 2,547,500 |
| 2024-03-28 | 8.530 | 8.710 | 8.500 | 8.630 | 8.630 | 5,697,800 |
| 2024-03-27 | 8.730 | 8.760 | 8.500 | 8.510 | 8.510 | 4,760,720 |
| 2024-03-26 | 8.650 | 8.810 | 8.550 | 8.750 | 8.750 | 6,952,620 |
| 2024-03-25 | 8.820 | 8.860 | 8.630 | 8.640 | 8.640 | 5,200,007 |
| 2024-03-22 | 8.980 | 9.020 | 8.730 | 8.820 | 8.820 | 7,927,200 |
| 2024-03-21 | 9.080 | 9.140 | 8.900 | 9.000 | 9.000 | 8,227,041 |
| 2024-03-20 | 9.070 | 9.110 | 9.010 | 9.080 | 9.080 | 6,682,086 |
| 2024-03-19 | 9.220 | 9.280 | 9.090 | 9.120 | 9.120 | 8,300,098 |
| 2024-03-18 | 9.250 | 9.350 | 9.150 | 9.280 | 9.280 | 8,947,758 |
| 2024-03-15 | 8.760 | 9.330 | 8.740 | 9.180 | 9.180 | 16,413,718 |
| 2024-03-14 | 8.850 | 8.970 | 8.710 | 8.820 | 8.820 | 8,380,498 |
| 2024-03-13 | 8.810 | 8.850 | 8.730 | 8.800 | 8.800 | 5,377,920 |
| 2024-03-12 | 8.750 | 8.850 | 8.700 | 8.850 | 8.850 | 6,443,483 |
| 2024-03-11 | 8.630 | 8.850 | 8.600 | 8.790 | 8.790 | 5,597,930 |
| 2024-03-08 | 8.610 | 8.680 | 8.510 | 8.640 | 8.640 | 4,809,439 |
| 2024-03-07 | 8.670 | 8.780 | 8.570 | 8.580 | 8.580 | 7,793,880 |
| 2024-03-06 | 8.490 | 8.630 | 8.430 | 8.530 | 8.530 | 5,121,120 |
| 2024-03-05 | 8.660 | 8.660 | 8.480 | 8.490 | 8.490 | 6,124,290 |
| 2024-03-04 | 8.830 | 8.840 | 8.510 | 8.690 | 8.690 | 7,630,060 |
| 2024-03-01 | 8.750 | 8.920 | 8.680 | 8.800 | 8.800 | 7,599,320 |
| 2024-02-29 | 8.300 | 8.720 | 8.250 | 8.710 | 8.710 | 9,275,292 |
| 2024-02-28 | 8.970 | 9.070 | 8.330 | 8.340 | 8.340 | 13,859,299 |
| 2024-02-27 | 8.720 | 8.940 | 8.650 | 8.940 | 8.940 | 7,129,579 |
| 2024-02-26 | 8.620 | 8.950 | 8.620 | 8.790 | 8.790 | 9,511,700 |
| 2024-02-23 | 8.470 | 8.670 | 8.460 | 8.650 | 8.650 | 7,347,506 |
| 2024-02-22 | 8.400 | 8.580 | 8.350 | 8.520 | 8.520 | 7,328,253 |
| 2024-02-21 | 8.280 | 8.640 | 8.220 | 8.450 | 8.450 | 8,109,695 |
| 2024-02-20 | 8.300 | 8.370 | 8.180 | 8.360 | 8.360 | 5,658,054 |
| 2024-02-19 | 8.320 | 8.530 | 8.200 | 8.330 | 8.330 | 9,767,414 |
| 2024-02-08 | 7.670 | 8.250 | 7.590 | 8.220 | 8.220 | 11,020,559 |
| 2024-02-07 | 7.800 | 7.950 | 7.430 | 7.580 | 7.580 | 10,142,738 |
| 2024-02-06 | 7.100 | 7.940 | 6.980 | 7.720 | 7.720 | 11,303,171 |
| 2024-02-05 | 7.910 | 7.910 | 7.200 | 7.320 | 7.320 | 11,706,996 |
| 2024-02-02 | 8.460 | 8.570 | 7.740 | 7.990 | 7.990 | 10,203,279 |
| 2024-02-01 | 8.600 | 8.700 | 8.230 | 8.400 | 8.400 | 8,374,981 |
| 2024-01-31 | 9.000 | 9.080 | 8.620 | 8.630 | 8.630 | 8,875,460 |
| 2024-01-30 | 9.130 | 9.280 | 8.990 | 9.050 | 9.050 | 6,174,600 |
| 2024-01-29 | 9.430 | 9.430 | 9.110 | 9.130 | 9.130 | 6,224,200 |
| 2024-01-26 | 9.430 | 9.570 | 9.340 | 9.350 | 9.350 | 6,745,757 |
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.