Fujian Longma Envi Sanitation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.200	9.450	9.160	9.410	9.410	8,347,073
2024-01-24	9.020	9.250	8.850	9.200	9.200	9,750,240
2024-01-23	8.880	9.060	8.750	8.960	8.960	8,763,300
2024-01-22	9.500	9.540	8.880	8.960	8.960	9,731,980
2024-01-19	9.590	9.770	9.500	9.530	9.530	7,957,600
2024-01-18	9.800	9.850	9.360	9.630	9.630	14,152,886
2024-01-17	10.200	10.200	9.890	9.900	9.900	10,440,346
2024-01-16	10.390	10.480	10.090	10.240	10.240	13,257,715
2024-01-15	10.510	10.580	10.270	10.390	10.390	13,459,780
2024-01-12	11.010	11.190	10.570	10.610	10.610	23,966,764
2024-01-11	10.440	10.930	10.380	10.790	10.790	22,962,130
2024-01-10	10.330	11.000	10.310	10.580	10.580	25,867,500
2024-01-09	10.100	10.420	10.080	10.290	10.290	8,002,020
2024-01-08	10.330	10.380	10.100	10.110	10.110	8,281,500
2024-01-05	10.510	10.690	10.290	10.330	10.330	11,040,300
2024-01-04	10.400	10.680	10.400	10.580	10.580	13,185,975
2024-01-03	10.550	10.640	10.400	10.450	10.450	12,882,400
2024-01-02	10.280	10.650	10.260	10.550	10.550	15,836,140
2023-12-29	10.160	10.260	10.130	10.230	10.230	7,267,255
2023-12-28	10.070	10.220	9.970	10.180	10.180	8,187,460
2023-12-27	10.070	10.070	9.860	10.050	10.050	11,265,500
2023-12-26	10.060	10.450	9.980	10.150	10.150	12,225,192
2023-12-25	10.100	10.120	9.890	10.080	10.080	5,170,500
2023-12-22	10.200	10.310	10.070	10.110	10.110	5,244,500
2023-12-21	10.160	10.240	9.950	10.190	10.190	6,530,820
2023-12-20	10.250	10.360	10.180	10.200	10.200	4,765,500
2023-12-19	10.290	10.320	10.130	10.230	10.230	6,084,080
2023-12-18	10.300	10.480	10.250	10.290	10.290	6,438,780
2023-12-15	10.400	10.430	10.280	10.290	10.290	4,484,900
2023-12-14	10.450	10.490	10.340	10.390	10.390	4,967,500
2023-12-13	10.340	10.510	10.320	10.380	10.380	4,981,700
2023-12-12	10.250	10.390	10.190	10.370	10.370	4,959,500
2023-12-11	10.100	10.290	10.020	10.260	10.260	6,297,300
2023-12-08	10.330	10.430	10.130	10.140	10.140	6,986,486
2023-12-07	10.310	10.360	10.210	10.240	10.240	5,886,900
2023-12-06	10.390	10.480	10.320	10.340	10.340	6,464,186
2023-12-05	10.590	10.600	10.380	10.400	10.400	6,761,100
2023-12-04	10.590	10.700	10.520	10.650	10.650	7,117,680
2023-12-01	10.500	10.660	10.430	10.560	10.560	7,591,500
2023-11-30	10.470	10.570	10.360	10.470	10.470	5,814,640
2023-11-29	10.500	10.620	10.470	10.490	10.490	5,748,800
2023-11-28	10.430	10.590	10.400	10.550	10.550	6,866,575
2023-11-27	10.400	10.520	10.340	10.430	10.430	6,469,500
2023-11-24	10.520	10.650	10.410	10.450	10.450	6,550,360
2023-11-23	10.400	10.550	10.360	10.540	10.540	7,582,840
2023-11-22	10.580	10.650	10.420	10.430	10.430	12,586,300
2023-11-21	10.780	10.860	10.670	10.700	10.700	12,310,800
2023-11-20	10.790	10.870	10.730	10.810	10.810	11,080,500
2023-11-17	10.760	10.870	10.660	10.770	10.770	12,167,280
2023-11-16	10.970	11.000	10.800	10.830	10.830	13,494,390
2023-11-15	11.080	11.180	10.880	10.920	10.920	21,220,215
2023-11-14	10.720	11.060	10.570	10.990	10.990	25,331,482
2023-11-13	10.710	10.930	10.600	10.730	10.730	22,669,403
2023-11-10	10.370	11.340	10.260	10.680	10.680	34,090,589
2023-11-09	11.130	11.220	10.440	10.530	10.530	44,023,451
2023-11-08	11.550	11.900	11.330	11.440	11.440	55,498,899
2023-11-07	11.340	11.840	10.960	11.170	11.170	61,638,292
2023-11-06	10.110	10.980	10.090	10.980	10.980	35,057,799
2023-11-03	10.180	10.430	9.960	9.980	9.980	16,762,500
2023-11-02	9.780	9.860	9.720	9.790	9.790	6,439,280

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.