Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.700	10.700	10.550	10.650	10.650	3,613,600
2023-07-31	10.530	10.700	10.530	10.670	10.670	5,006,700
2023-07-28	10.540	10.620	10.380	10.560	10.560	4,586,080
2023-07-27	10.690	10.740	10.500	10.540	10.540	4,029,000
2023-07-26	10.630	10.730	10.580	10.660	10.660	4,596,160
2023-07-25	10.460	10.650	10.450	10.640	10.640	4,849,400
2023-07-24	10.450	10.500	10.340	10.380	10.380	3,015,400
2023-07-21	10.480	10.560	10.360	10.370	10.370	4,069,300
2023-07-20	10.660	10.670	10.430	10.440	10.440	5,217,620
2023-07-19	10.810	10.810	10.580	10.650	10.650	4,884,700
2023-07-18	10.690	10.820	10.550	10.800	10.800	6,236,733
2023-07-17	10.590	10.720	10.440	10.700	10.700	7,195,840
2023-07-14	10.540	10.640	10.490	10.540	10.540	6,006,100
2023-07-13	10.740	10.790	10.550	10.590	10.590	10,952,680
2023-07-12	11.000	11.110	10.700	10.720	10.720	17,956,000
2023-07-11	10.900	11.580	10.900	11.050	11.050	18,285,039
2023-07-10	10.850	11.060	10.790	10.950	10.950	10,310,579
2023-07-07	10.800	11.090	10.750	10.830	10.830	13,523,458
2023-07-06	10.820	10.970	10.630	10.860	10.860	18,767,100
2023-07-05	10.430	11.470	10.410	10.960	10.960	33,374,071
2023-07-04	10.380	10.500	10.340	10.440	10.440	5,224,360
2023-07-03	10.440	10.520	10.300	10.400	10.400	7,295,100
2023-06-30	10.390	10.560	10.310	10.430	10.430	9,471,520
2023-06-29	10.150	10.400	10.100	10.370	10.370	9,323,049
2023-06-28	10.130	10.190	9.990	10.160	10.160	5,968,040
2023-06-27	9.920	10.150	9.890	10.120	10.120	5,200,260
2023-06-26	9.950	10.080	9.850	9.900	9.900	4,375,120
2023-06-21	9.990	10.160	9.950	9.960	9.960	4,592,800
2023-06-20	10.000	10.060	9.880	10.020	10.020	3,428,660
2023-06-19	10.010	10.050	9.930	9.960	9.960	3,193,060
2023-06-16	10.070	10.110	9.970	10.010	10.010	3,923,080
2023-06-15	9.860	10.030	9.780	9.980	9.980	4,478,660
2023-06-14	9.820	9.870	9.720	9.810	9.810	3,342,540
2023-06-13	9.790	9.830	9.720	9.820	9.820	3,176,480
2023-06-12	9.630	9.800	9.510	9.760	9.760	4,119,160
2023-06-09	9.700	9.760	9.610	9.630	9.630	3,317,200
2023-06-08	9.820	9.850	9.660	9.700	9.700	3,916,240
2023-06-07	9.780	9.980	9.750	9.820	9.820	4,122,783
2023-06-06	10.100	10.180	9.780	9.820	9.820	6,231,820
2023-06-05	10.180	10.550	10.180	10.340	10.090	9,157,700
2023-06-02	9.950	10.190	9.950	10.180	9.934	4,741,361
2023-06-01	9.840	10.050	9.740	9.960	9.719	5,015,525
2023-05-31	10.180	10.190	9.850	9.880	9.641	7,519,080
2023-05-30	10.040	10.200	10.040	10.190	9.944	4,530,225
2023-05-29	10.100	10.470	10.080	10.090	9.846	6,513,860
2023-05-26	10.160	10.170	9.970	10.120	9.875	5,678,436
2023-05-25	10.200	10.260	10.000	10.130	9.885	8,799,460
2023-05-24	10.450	10.670	10.220	10.250	10.002	11,602,774
2023-05-23	10.270	10.950	10.270	10.490	10.236	18,588,502
2023-05-22	10.130	10.230	10.060	10.220	9.973	4,472,420
2023-05-19	10.370	10.390	10.080	10.090	9.846	7,327,600
2023-05-18	10.140	10.290	10.110	10.290	10.041	5,806,100
2023-05-17	10.080	10.160	9.990	10.160	9.914	3,525,540
2023-05-16	10.130	10.210	10.020	10.050	9.807	3,825,060
2023-05-15	10.080	10.140	9.920	10.130	9.885	4,418,940
2023-05-12	10.140	10.240	10.090	10.110	9.866	3,400,190
2023-05-11	10.070	10.210	10.070	10.150	9.905	3,418,100
2023-05-10	10.070	10.130	10.000	10.070	9.827	4,394,160
2023-05-09	10.240	10.260	10.050	10.070	9.827	5,422,600
2023-05-08	10.100	10.270	10.100	10.210	9.963	5,700,699

← NewerPage 14 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.