Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.020	10.130	9.910	10.080	9.836	4,599,354
2022-08-03	10.150	10.360	9.920	10.010	9.768	6,686,880
2022-08-02	10.490	10.490	10.010	10.110	9.866	8,673,598
2022-08-01	10.750	10.760	10.550	10.640	10.383	6,353,637
2022-07-29	10.370	10.940	10.370	10.790	10.529	12,292,726
2022-07-28	10.280	10.440	10.250	10.430	10.178	5,768,303
2022-07-27	10.230	10.330	10.200	10.230	9.983	4,355,303
2022-07-26	10.190	10.310	10.080	10.280	10.032	5,010,873
2022-07-25	10.740	10.740	10.250	10.250	10.002	9,327,378
2022-07-22	10.200	10.630	10.200	10.560	10.305	12,423,666
2022-07-21	10.240	10.310	10.160	10.190	9.944	3,653,060
2022-07-20	10.230	10.320	10.150	10.240	9.992	3,464,740
2022-07-19	10.050	10.420	10.000	10.250	10.002	8,031,799
2022-07-18	9.630	10.260	9.630	10.030	9.788	9,232,288
2022-07-15	9.750	9.810	9.600	9.600	9.368	3,391,760
2022-07-14	9.840	9.890	9.770	9.780	9.544	2,548,120
2022-07-13	9.710	9.850	9.680	9.850	9.612	2,728,400
2022-07-12	9.880	9.960	9.690	9.690	9.456	3,258,479
2022-07-11	9.980	10.050	9.810	9.880	9.641	3,819,342
2022-07-08	9.960	10.040	9.900	9.970	9.729	3,224,565
2022-07-07	9.940	9.950	9.860	9.920	9.680	2,890,709
2022-07-06	9.990	10.090	9.820	9.870	9.631	4,623,680
2022-07-05	10.220	10.350	9.970	10.060	9.817	5,273,322
2022-07-04	10.030	10.180	10.020	10.160	9.914	4,769,777
2022-07-01	9.980	10.130	9.950	10.050	9.807	5,241,646
2022-06-30	9.870	10.030	9.870	9.920	9.680	4,209,475
2022-06-29	10.420	10.440	10.100	10.110	9.622	7,064,200
2022-06-28	10.300	10.480	10.240	10.440	9.936	5,069,314
2022-06-27	10.350	10.370	10.220	10.310	9.812	3,506,180
2022-06-24	10.240	10.340	10.160	10.320	9.822	4,577,260
2022-06-23	10.080	10.220	10.000	10.210	9.717	4,023,132
2022-06-22	10.350	10.360	10.100	10.110	9.622	3,618,800
2022-06-21	10.460	10.590	10.240	10.320	9.822	5,071,759
2022-06-20	10.290	10.690	10.220	10.460	9.955	9,354,178
2022-06-17	10.000	10.150	9.980	10.110	9.622	4,298,427
2022-06-16	10.140	10.160	10.030	10.060	9.574	3,187,900
2022-06-15	10.080	10.240	10.060	10.090	9.603	5,593,459
2022-06-14	9.980	10.060	9.750	10.050	9.565	4,550,198
2022-06-13	10.050	10.140	9.930	10.020	9.536	3,693,109
2022-06-10	9.850	10.050	9.820	10.030	9.546	3,395,262
2022-06-09	10.100	10.110	9.870	9.900	9.422	3,504,079
2022-06-08	10.090	10.170	9.890	10.050	9.565	4,625,236
2022-06-07	10.240	10.240	10.030	10.070	9.584	4,424,268
2022-06-06	10.040	10.220	10.010	10.190	9.698	5,203,202
2022-06-02	9.990	10.080	9.860	10.040	9.555	4,436,329
2022-06-01	10.010	10.070	9.880	9.960	9.479	3,817,300
2022-05-31	9.970	10.010	9.840	10.010	9.526	3,823,395
2022-05-30	9.980	10.050	9.840	9.990	9.507	4,171,247
2022-05-27	10.010	10.170	9.840	9.960	9.479	6,021,627
2022-05-26	10.100	10.320	10.030	10.090	9.603	7,713,274
2022-05-25	9.780	10.260	9.780	10.220	9.726	13,590,989
2022-05-24	9.770	10.520	9.710	10.040	9.555	17,248,650
2022-05-23	9.700	9.850	9.620	9.800	9.327	4,402,429
2022-05-20	9.570	9.800	9.560	9.690	9.222	5,349,958
2022-05-19	9.410	9.890	9.370	9.750	9.279	5,967,531
2022-05-18	9.600	9.730	9.520	9.560	9.098	4,321,329
2022-05-17	9.630	9.670	9.410	9.600	9.136	4,117,254
2022-05-16	9.650	9.730	9.530	9.650	9.184	4,160,900
2022-05-13	9.790	9.800	9.540	9.690	9.222	4,895,669
2022-05-12	9.910	10.010	9.650	9.700	9.231	13,819,572

← NewerPage 18 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.