Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.900	9.920	9.780	9.810	9.810	5,504,056
2023-10-31	9.850	9.980	9.770	9.880	9.880	6,360,744
2023-10-30	9.830	9.970	9.700	9.850	9.850	8,443,360
2023-10-27	9.620	9.960	9.620	9.860	9.860	9,719,000
2023-10-26	9.550	9.720	9.530	9.680	9.680	6,589,824
2023-10-25	9.400	9.770	9.400	9.610	9.610	8,018,383
2023-10-24	9.010	9.360	9.010	9.330	9.330	6,224,752
2023-10-23	9.270	9.280	8.910	8.970	8.970	6,506,200
2023-10-20	9.120	9.410	9.110	9.280	9.280	4,442,572
2023-10-19	9.120	9.280	9.060	9.160	9.160	2,691,439
2023-10-18	9.350	9.350	9.150	9.150	9.150	3,312,400
2023-10-17	9.350	9.370	9.290	9.360	9.360	2,117,180
2023-10-16	9.390	9.420	9.290	9.350	9.350	3,471,470
2023-10-13	9.470	9.470	9.400	9.420	9.420	2,718,430
2023-10-12	9.450	9.520	9.410	9.500	9.500	2,751,859
2023-10-11	9.420	9.530	9.380	9.420	9.420	2,926,200
2023-10-10	9.550	9.600	9.420	9.430	9.430	3,402,000
2023-10-09	9.690	9.710	9.550	9.550	9.550	3,518,500
2023-09-28	9.590	9.730	9.560	9.700	9.700	2,864,820
2023-09-27	9.600	9.620	9.480	9.590	9.590	2,746,800
2023-09-26	9.600	9.630	9.510	9.580	9.580	2,418,400
2023-09-25	9.630	9.710	9.540	9.560	9.560	3,231,629
2023-09-22	9.550	9.660	9.460	9.650	9.650	3,965,323
2023-09-21	9.620	9.630	9.490	9.490	9.490	2,328,900
2023-09-20	9.690	9.690	9.600	9.600	9.600	2,177,900
2023-09-19	9.730	9.740	9.650	9.690	9.690	2,236,423
2023-09-18	9.640	9.740	9.540	9.720	9.720	2,982,824
2023-09-15	9.670	9.720	9.600	9.660	9.660	2,802,740
2023-09-14	9.860	9.860	9.600	9.680	9.680	3,136,540
2023-09-13	9.980	9.980	9.700	9.760	9.760	3,780,540
2023-09-12	9.690	9.880	9.620	9.820	9.820	4,923,460
2023-09-11	9.470	9.690	9.460	9.670	9.670	4,051,892
2023-09-08	9.540	9.580	9.450	9.480	9.480	2,901,020
2023-09-07	9.700	9.700	9.540	9.540	9.540	4,075,773
2023-09-06	9.600	9.720	9.560	9.700	9.700	3,588,393
2023-09-05	9.580	9.670	9.580	9.660	9.660	3,107,676
2023-09-04	9.540	9.650	9.510	9.620	9.620	4,316,100
2023-09-01	9.540	9.620	9.430	9.540	9.540	4,774,456
2023-08-31	9.630	9.660	9.450	9.500	9.500	4,185,976
2023-08-30	9.760	9.820	9.600	9.620	9.620	5,107,600
2023-08-29	9.520	9.800	9.460	9.780	9.780	6,617,500
2023-08-28	9.830	9.890	9.470	9.520	9.520	10,842,996
2023-08-25	9.310	9.670	9.300	9.370	9.370	10,925,741
2023-08-24	10.000	10.040	9.230	9.330	9.330	17,109,292
2023-08-23	10.110	10.230	10.060	10.120	10.120	3,457,520
2023-08-22	10.230	10.300	9.950	10.120	10.120	4,888,060
2023-08-21	10.200	10.330	10.170	10.230	10.230	4,501,740
2023-08-18	10.100	10.330	10.100	10.200	10.200	4,992,820
2023-08-17	9.950	10.140	9.850	10.140	10.140	3,959,500
2023-08-16	9.970	10.110	9.920	10.020	10.020	3,603,700
2023-08-15	9.990	10.070	9.890	9.970	9.970	2,284,580
2023-08-14	9.900	9.980	9.840	9.980	9.980	2,699,983
2023-08-11	10.180	10.200	9.930	9.960	9.960	3,477,680
2023-08-10	10.080	10.200	10.070	10.160	10.160	1,858,300
2023-08-09	10.250	10.250	10.050	10.070	10.070	2,908,300
2023-08-08	10.250	10.280	10.170	10.260	10.260	2,573,100
2023-08-07	10.450	10.450	10.200	10.200	10.200	5,020,640
2023-08-04	10.480	10.530	10.410	10.440	10.440	3,784,620
2023-08-03	10.530	10.530	10.390	10.420	10.420	3,391,000
2023-08-02	10.580	10.610	10.470	10.530	10.530	3,625,540

← NewerPage 13 of 21 · 1,212 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.