Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.920	10.320	9.780	10.320	10.071	26,556,919
2023-02-03	9.230	9.470	9.130	9.380	9.153	8,862,294
2023-02-02	9.270	9.280	9.190	9.220	8.997	3,349,170
2023-02-01	9.170	9.290	9.150	9.280	9.056	5,780,819
2023-01-31	9.150	9.150	9.080	9.140	8.919	2,058,133
2023-01-30	9.070	9.180	9.070	9.130	8.909	4,722,237
2023-01-20	8.950	9.020	8.940	9.010	8.792	2,175,871
2023-01-19	8.900	8.940	8.880	8.940	8.724	1,638,140
2023-01-18	8.890	8.940	8.870	8.920	8.704	2,082,500
2023-01-17	8.880	8.890	8.820	8.870	8.656	1,695,512
2023-01-16	8.770	8.890	8.760	8.870	8.656	2,507,535
2023-01-13	8.710	8.800	8.670	8.800	8.587	1,872,372
2023-01-12	8.710	8.740	8.660	8.680	8.470	1,341,072
2023-01-11	8.800	8.800	8.680	8.730	8.519	1,377,200
2023-01-10	8.820	8.820	8.740	8.750	8.538	1,735,285
2023-01-09	8.790	8.840	8.760	8.790	8.578	1,710,940
2023-01-06	8.810	8.820	8.760	8.770	8.558	1,955,890
2023-01-05	8.760	8.810	8.740	8.800	8.587	2,012,010
2023-01-04	8.750	8.810	8.730	8.760	8.548	2,085,670
2023-01-03	8.630	8.750	8.620	8.750	8.538	2,288,130
2022-12-30	8.580	8.650	8.580	8.630	8.421	1,130,224
2022-12-29	8.580	8.600	8.550	8.580	8.373	1,119,025
2022-12-28	8.710	8.710	8.580	8.590	8.382	1,251,650
2022-12-27	8.680	8.720	8.630	8.720	8.509	1,371,000
2022-12-26	8.580	8.680	8.530	8.680	8.470	1,458,900
2022-12-23	8.480	8.640	8.460	8.580	8.373	1,794,000
2022-12-22	8.710	8.750	8.500	8.530	8.324	2,592,500
2022-12-21	8.730	8.780	8.640	8.700	8.490	1,689,980
2022-12-20	8.660	8.790	8.600	8.700	8.490	2,052,305
2022-12-19	8.870	8.880	8.630	8.660	8.451	3,703,300
2022-12-16	8.950	8.960	8.830	8.870	8.656	3,616,171
2022-12-15	8.960	9.000	8.940	8.960	8.743	2,344,588
2022-12-14	9.010	9.060	8.970	8.970	8.753	2,784,980
2022-12-13	9.070	9.160	9.020	9.030	8.812	3,132,538
2022-12-12	9.120	9.150	9.020	9.100	8.880	4,326,935
2022-12-09	9.230	9.330	9.150	9.150	8.929	5,060,007
2022-12-08	9.310	9.330	9.190	9.230	9.007	3,932,480
2022-12-07	9.360	9.370	9.290	9.310	9.085	2,925,176
2022-12-06	9.360	9.380	9.310	9.380	9.153	3,370,688
2022-12-05	9.310	9.390	9.280	9.390	9.163	3,677,410
2022-12-02	9.230	9.300	9.230	9.270	9.046	2,399,620
2022-12-01	9.280	9.390	9.230	9.260	9.036	4,221,188
2022-11-30	9.260	9.260	9.190	9.230	9.007	2,639,200
2022-11-29	9.100	9.240	9.060	9.230	9.007	3,800,046
2022-11-28	9.110	9.130	8.950	9.050	8.831	3,587,443
2022-11-25	9.240	9.240	9.140	9.160	8.939	2,814,469
2022-11-24	9.210	9.340	9.200	9.230	9.007	3,222,114
2022-11-23	9.170	9.230	9.070	9.220	8.997	3,087,937
2022-11-22	9.250	9.310	9.150	9.180	8.958	3,330,411
2022-11-21	9.350	9.360	9.180	9.250	9.026	3,203,742
2022-11-18	9.310	9.500	9.300	9.370	9.144	4,731,389
2022-11-17	9.280	9.300	9.200	9.290	9.065	2,501,131
2022-11-16	9.330	9.340	9.270	9.290	9.065	2,172,517
2022-11-15	9.250	9.330	9.210	9.320	9.095	2,653,983
2022-11-14	9.350	9.400	9.220	9.250	9.026	3,366,704
2022-11-11	9.380	9.440	9.270	9.270	9.046	3,545,866
2022-11-10	9.200	9.270	9.160	9.240	9.017	2,092,640
2022-11-09	9.280	9.290	9.220	9.240	9.017	1,463,900
2022-11-08	9.290	9.290	9.180	9.260	9.036	2,508,763
2022-11-07	9.310	9.380	9.270	9.300	9.075	2,981,917

← NewerPage 16 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.