Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.180	9.390	9.170	9.310	9.085	3,921,180
2022-11-03	9.140	9.240	9.100	9.160	8.939	2,236,477
2022-11-02	9.130	9.180	9.080	9.150	8.929	2,247,590
2022-11-01	8.880	9.150	8.860	9.150	8.929	4,145,360
2022-10-31	8.540	8.840	8.520	8.800	8.587	2,329,600
2022-10-28	9.130	9.130	8.700	8.740	8.529	3,513,600
2022-10-27	9.050	9.150	9.030	9.080	8.861	2,802,362
2022-10-26	8.840	9.090	8.840	9.050	8.831	2,695,573
2022-10-25	8.830	8.890	8.680	8.830	8.617	2,311,749
2022-10-24	9.090	9.190	8.780	8.840	8.626	3,378,705
2022-10-21	9.040	9.100	8.980	9.040	8.821	1,644,060
2022-10-20	9.000	9.100	8.930	9.000	8.782	2,540,980
2022-10-19	9.080	9.140	9.020	9.030	8.812	2,277,120
2022-10-18	9.160	9.200	9.080	9.080	8.861	2,235,400
2022-10-17	9.010	9.180	8.990	9.140	8.919	2,737,894
2022-10-14	8.900	9.080	8.900	9.050	8.831	3,314,080
2022-10-13	8.780	8.950	8.750	8.870	8.656	2,191,845
2022-10-12	8.640	8.810	8.530	8.800	8.587	1,924,226
2022-10-11	8.600	8.670	8.460	8.620	8.412	1,649,820
2022-10-10	8.670	8.740	8.590	8.620	8.412	1,839,898
2022-09-30	8.700	8.720	8.600	8.650	8.441	1,688,108
2022-09-29	8.730	8.860	8.620	8.660	8.451	2,244,140
2022-09-28	8.870	8.900	8.670	8.680	8.470	2,374,728
2022-09-27	8.710	8.870	8.710	8.860	8.646	2,501,213
2022-09-26	8.880	8.930	8.680	8.690	8.480	2,848,144
2022-09-23	9.040	9.100	8.890	8.950	8.734	1,971,565
2022-09-22	9.050	9.170	9.020	9.060	8.841	1,886,140
2022-09-21	8.900	9.130	8.800	9.070	8.851	2,722,383
2022-09-20	8.890	9.050	8.890	8.940	8.724	1,721,500
2022-09-19	9.010	9.030	8.800	8.900	8.685	3,332,717
2022-09-16	9.200	9.220	8.970	8.980	8.763	4,415,126
2022-09-15	9.490	9.510	9.120	9.200	8.978	5,097,367
2022-09-14	9.600	9.650	9.280	9.420	9.192	7,184,228
2022-09-13	9.820	9.860	9.710	9.730	9.495	3,003,808
2022-09-09	9.770	9.840	9.700	9.800	9.563	2,417,440
2022-09-08	9.810	9.840	9.740	9.770	9.534	1,751,300
2022-09-07	9.820	9.840	9.730	9.830	9.592	2,371,941
2022-09-06	9.770	9.870	9.690	9.850	9.612	2,938,519
2022-09-05	9.750	9.780	9.630	9.710	9.475	3,215,490
2022-09-02	9.740	9.810	9.700	9.760	9.524	2,328,600
2022-09-01	9.800	9.900	9.700	9.740	9.505	3,381,376
2022-08-31	10.010	10.050	9.760	9.800	9.563	4,848,000
2022-08-30	10.050	10.110	9.980	10.020	9.778	2,909,476
2022-08-29	9.970	10.090	9.830	10.060	9.817	2,867,656
2022-08-26	10.090	10.230	10.030	10.070	9.827	3,253,400
2022-08-25	10.150	10.190	9.970	10.090	9.846	4,150,176
2022-08-24	10.390	10.530	10.070	10.130	9.885	6,679,169
2022-08-23	10.510	10.570	10.410	10.460	10.207	3,600,773
2022-08-22	10.510	10.630	10.470	10.530	10.275	3,743,979
2022-08-19	10.830	10.880	10.520	10.550	10.295	6,286,379
2022-08-18	10.720	11.190	10.600	10.850	10.588	9,490,428
2022-08-17	10.780	10.810	10.610	10.700	10.441	4,806,260
2022-08-16	10.810	10.920	10.690	10.740	10.480	5,250,686
2022-08-15	10.900	10.910	10.650	10.780	10.519	7,686,473
2022-08-12	10.650	11.330	10.600	10.910	10.646	15,313,715
2022-08-11	10.540	10.700	10.480	10.650	10.393	5,013,300
2022-08-10	10.410	10.560	10.360	10.500	10.246	4,907,881
2022-08-09	10.320	10.550	10.200	10.420	10.168	5,138,160
2022-08-08	10.130	10.280	10.050	10.260	10.012	3,816,140
2022-08-05	10.140	10.150	9.960	10.130	9.885	3,631,860

← NewerPage 17 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.