Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.180	10.190	10.000	10.110	9.866	5,394,680
2023-05-04	9.930	10.200	9.890	10.180	9.934	9,166,104
2023-04-28	9.680	9.940	9.610	9.930	9.690	6,267,714
2023-04-27	9.450	9.690	9.430	9.690	9.456	5,841,325
2023-04-26	9.390	9.480	9.290	9.430	9.202	3,565,600
2023-04-25	9.460	9.630	9.160	9.370	9.144	6,209,080
2023-04-24	9.440	9.560	9.310	9.500	9.270	4,696,500
2023-04-21	9.700	9.730	9.420	9.450	9.222	6,694,540
2023-04-20	9.800	9.840	9.650	9.730	9.495	4,180,780
2023-04-19	9.970	9.970	9.780	9.810	9.573	4,744,740
2023-04-18	10.020	10.070	9.910	9.950	9.709	5,603,600
2023-04-17	9.950	10.080	9.880	10.070	9.827	7,162,380
2023-04-14	10.190	10.200	9.880	9.970	9.729	11,103,582
2023-04-13	9.900	10.040	9.900	9.920	9.680	3,864,606
2023-04-12	9.800	10.050	9.790	9.960	9.719	4,517,300
2023-04-11	9.720	9.850	9.660	9.820	9.583	3,928,800
2023-04-10	9.890	9.900	9.660	9.730	9.495	5,726,140
2023-04-07	9.780	9.920	9.780	9.920	9.680	3,343,995
2023-04-06	9.950	9.950	9.760	9.780	9.544	5,368,520
2023-04-04	10.190	10.190	9.910	9.970	9.729	6,889,388
2023-04-03	10.000	10.220	9.980	10.190	9.944	9,507,978
2023-03-31	9.810	9.900	9.780	9.900	9.661	3,635,840
2023-03-30	9.790	9.850	9.710	9.830	9.592	4,393,600
2023-03-29	9.940	9.960	9.780	9.780	9.544	4,683,085
2023-03-28	10.080	10.080	9.920	9.950	9.709	3,146,460
2023-03-27	10.090	10.090	9.940	10.040	9.797	4,049,700
2023-03-24	10.160	10.170	10.020	10.060	9.817	4,497,990
2023-03-23	10.060	10.180	10.050	10.170	9.924	5,128,000
2023-03-22	10.110	10.220	10.080	10.130	9.885	5,960,020
2023-03-21	9.960	10.080	9.870	10.070	9.827	4,951,360
2023-03-20	10.060	10.060	9.830	9.890	9.651	5,778,726
2023-03-17	9.910	10.100	9.910	10.000	9.758	5,229,380
2023-03-16	9.980	10.000	9.840	9.880	9.641	4,064,400
2023-03-15	10.040	10.120	10.010	10.060	9.817	3,962,440
2023-03-14	10.140	10.140	9.850	9.930	9.690	5,668,040
2023-03-13	10.240	10.300	10.080	10.140	9.895	4,731,340
2023-03-10	10.350	10.410	10.140	10.150	9.905	5,853,400
2023-03-09	10.430	10.490	10.360	10.390	10.139	3,907,900
2023-03-08	10.260	10.430	10.230	10.420	10.168	5,036,762
2023-03-07	10.570	10.580	10.280	10.310	10.061	8,838,000
2023-03-06	10.690	10.690	10.500	10.530	10.275	8,319,400
2023-03-03	10.680	10.870	10.600	10.690	10.432	9,071,337
2023-03-02	10.780	10.800	10.600	10.650	10.393	7,407,800
2023-03-01	10.710	10.780	10.550	10.770	10.510	10,706,277
2023-02-28	10.750	10.810	10.670	10.810	10.549	5,948,400
2023-02-27	10.910	10.940	10.600	10.720	10.461	7,378,500
2023-02-24	10.990	11.040	10.810	10.940	10.676	6,425,920
2023-02-23	11.160	11.170	10.960	11.010	10.744	7,009,001
2023-02-22	11.210	11.210	11.040	11.110	10.841	6,584,500
2023-02-21	11.290	11.350	11.090	11.220	10.949	12,903,855
2023-02-20	11.440	11.550	11.210	11.360	11.085	12,304,742
2023-02-17	11.340	11.740	11.220	11.390	11.115	19,593,520
2023-02-16	11.480	11.890	11.230	11.270	10.998	23,075,000
2023-02-15	11.510	11.790	11.450	11.580	11.300	21,484,620
2023-02-14	11.270	11.880	11.150	11.600	11.320	35,077,288
2023-02-13	11.190	11.480	10.990	11.240	10.968	31,523,511
2023-02-10	11.120	11.480	10.990	11.130	10.861	44,090,584
2023-02-09	10.720	11.310	10.680	10.970	10.705	50,455,564
2023-02-08	11.790	12.200	10.810	10.880	10.617	73,394,320
2023-02-07	10.680	11.350	10.480	11.350	11.076	55,980,017

← NewerPage 15 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.