Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.350	10.290	9.330	10.120	9.631	19,324,490
2022-05-10	9.160	9.370	9.150	9.350	8.898	2,446,366
2022-05-09	9.100	9.350	9.100	9.280	8.832	2,274,534
2022-05-06	9.100	9.180	9.040	9.100	8.660	1,952,732
2022-05-05	9.140	9.370	9.100	9.260	8.813	2,819,341
2022-04-29	8.870	9.230	8.800	9.180	8.737	3,572,286
2022-04-28	8.930	9.030	8.740	8.840	8.413	3,022,547
2022-04-27	8.530	9.040	8.500	9.020	8.584	3,942,772
2022-04-26	9.070	9.100	8.550	8.610	8.194	4,309,206
2022-04-25	9.600	9.720	9.050	9.050	8.613	5,575,072
2022-04-22	9.800	9.910	9.690	9.810	9.336	2,729,440
2022-04-21	10.110	10.200	9.830	9.880	9.403	4,249,626
2022-04-20	10.370	10.390	10.100	10.190	9.698	3,008,453
2022-04-19	10.070	10.320	10.070	10.270	9.774	3,813,751
2022-04-18	10.020	10.110	9.870	10.080	9.593	2,264,900
2022-04-15	10.190	10.210	9.980	10.070	9.584	4,090,383
2022-04-14	10.210	10.280	10.170	10.180	9.688	3,527,500
2022-04-13	10.560	10.560	10.120	10.120	9.631	5,527,581
2022-04-12	10.620	10.700	10.210	10.580	10.069	7,526,332
2022-04-11	11.090	11.160	10.700	10.750	10.231	3,477,855
2022-04-08	11.150	11.230	10.940	11.120	10.583	2,422,555
2022-04-07	11.200	11.410	11.150	11.150	10.611	2,831,833
2022-04-06	11.210	11.320	11.150	11.290	10.745	2,596,107
2022-04-01	11.100	11.240	11.020	11.210	10.669	2,699,970
2022-03-31	11.040	11.330	11.030	11.130	10.592	4,573,947
2022-03-30	10.940	11.060	10.800	11.040	10.507	2,822,249
2022-03-29	10.980	11.070	10.820	10.850	10.326	2,375,716
2022-03-28	11.000	11.080	10.780	10.990	10.459	2,583,657
2022-03-25	11.060	11.170	11.020	11.020	10.488	1,927,600
2022-03-24	11.070	11.150	10.970	11.050	10.516	2,344,825
2022-03-23	11.200	11.210	11.110	11.130	10.592	1,932,628
2022-03-22	11.190	11.250	11.060	11.160	10.621	2,594,862
2022-03-21	11.300	11.340	11.020	11.200	10.659	3,246,098
2022-03-18	11.150	11.370	11.100	11.270	10.726	2,404,640
2022-03-17	11.100	11.300	10.980	11.150	10.611	3,558,923
2022-03-16	10.900	11.050	10.500	10.970	10.440	4,766,160
2022-03-15	11.620	11.620	10.700	10.700	10.183	7,273,280
2022-03-14	11.970	12.030	11.600	11.620	11.059	3,190,040
2022-03-11	11.900	12.090	11.580	12.080	11.496	3,853,940
2022-03-10	12.220	12.270	12.000	12.050	11.468	3,331,371
2022-03-09	12.410	12.600	11.510	12.000	11.420	6,001,495
2022-03-08	12.830	12.870	12.410	12.430	11.830	3,593,600
2022-03-07	13.040	13.060	12.710	12.860	12.239	3,021,362
2022-03-04	13.170	13.210	12.990	13.040	12.410	3,265,300
2022-03-03	13.270	13.270	13.110	13.240	12.600	2,791,835
2022-03-02	13.150	13.230	13.060	13.190	12.553	2,405,720
2022-03-01	13.030	13.190	13.010	13.190	12.553	3,144,923
2022-02-28	12.950	13.060	12.700	12.980	12.353	3,506,280
2022-02-25	12.800	12.980	12.800	12.910	12.286	3,309,981
2022-02-24	13.110	13.170	12.570	12.720	12.106	6,820,322
2022-02-23	13.190	13.240	13.110	13.170	12.534	3,036,655
2022-02-22	13.330	13.400	13.100	13.150	12.515	3,856,464
2022-02-21	13.390	13.450	13.250	13.410	12.762	3,513,718
2022-02-18	13.370	13.440	13.230	13.410	12.762	3,620,038
2022-02-17	13.180	13.700	13.130	13.380	12.734	6,109,075
2022-02-16	13.050	13.200	13.050	13.150	12.515	2,868,976
2022-02-15	13.000	13.150	12.920	13.000	12.372	2,427,336
2022-02-14	13.190	13.260	12.910	12.990	12.363	3,503,459
2022-02-11	13.230	13.330	13.050	13.300	12.658	4,896,679
2022-02-10	13.180	13.340	13.130	13.200	12.562	3,854,966

← NewerPage 19 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.