Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.080	12.260	11.800	11.890	11.890	14,365,986
2026-07-21	11.920	12.080	11.490	12.000	12.000	17,239,940
2026-07-20	12.050	12.530	11.850	12.000	12.000	19,731,340
2026-07-17	12.950	13.100	12.110	12.190	12.190	22,246,976
2026-07-16	12.350	13.320	12.340	12.980	12.980	28,903,152
2026-07-15	12.200	12.690	12.180	12.400	12.400	9,214,803
2026-07-14	12.150	12.320	12.020	12.320	12.320	10,036,307
2026-07-13	13.030	13.030	12.130	12.150	12.150	13,800,917
2026-07-10	12.680	13.110	12.360	12.850	12.850	14,341,096
2026-07-09	12.520	12.600	12.120	12.560	12.560	12,903,616
2026-07-08	12.880	13.040	12.530	12.550	12.550	11,382,881
2026-07-07	13.340	13.520	12.970	13.060	13.060	12,079,881
2026-07-06	13.800	13.820	13.320	13.330	13.330	19,327,299
2026-07-03	13.230	14.150	13.160	13.890	13.890	27,456,092
2026-07-02	13.060	13.580	13.020	13.190	13.190	15,659,530
2026-07-01	12.920	13.180	12.880	13.060	13.060	11,511,517
2026-06-30	12.800	12.980	12.640	12.920	12.920	10,174,791
2026-06-29	13.010	13.080	12.640	12.810	12.810	12,169,176
2026-06-26	13.420	13.440	13.040	13.060	13.060	10,072,845
2026-06-25	13.690	13.870	13.460	13.550	13.437	10,290,270
2026-06-24	14.090	14.170	13.610	13.790	13.675	9,382,240
2026-06-23	14.040	14.470	14.040	14.180	14.062	10,934,454
2026-06-22	14.240	14.260	13.640	14.100	13.982	13,598,367
2026-06-18	14.230	14.540	14.140	14.230	14.230	9,907,341
2026-06-17	14.590	14.700	14.240	14.290	14.290	8,314,439
2026-06-16	14.750	14.770	14.500	14.660	14.660	6,961,737
2026-06-15	14.440	14.830	14.430	14.740	14.740	8,819,608
2026-06-12	14.180	14.530	14.090	14.430	14.430	12,841,556
2026-06-11	14.220	14.370	13.910	14.040	14.040	9,450,440
2026-06-10	14.550	14.670	14.250	14.350	14.350	8,717,049
2026-06-09	14.580	14.750	14.440	14.650	14.650	8,945,323
2026-06-08	14.600	15.220	14.380	14.570	14.570	11,068,821
2026-06-05	15.150	15.400	14.680	15.100	15.100	11,951,090
2026-06-04	15.050	15.230	14.920	15.060	15.060	8,730,078
2026-06-03	15.300	15.430	15.030	15.190	15.190	9,107,345
2026-06-02	15.780	15.780	15.180	15.360	15.360	10,544,000
2026-06-01	15.400	15.960	15.390	15.770	15.770	12,680,971
2026-05-29	16.080	16.130	15.380	15.470	15.470	10,326,537
2026-05-28	15.910	16.120	15.640	16.010	16.010	11,692,300
2026-05-27	16.350	16.500	15.850	15.990	15.990	13,924,130
2026-05-26	16.650	16.870	16.340	16.510	16.510	11,984,868
2026-05-25	17.080	17.370	16.690	16.800	16.800	11,030,178
2026-05-22	16.890	17.200	16.630	17.110	17.110	12,187,831
2026-05-21	17.340	17.630	16.760	16.770	16.770	17,573,965
2026-05-20	17.760	17.800	17.270	17.350	17.350	14,271,324
2026-05-19	17.980	18.200	17.610	17.890	17.890	13,060,903
2026-05-18	18.500	18.500	17.810	18.000	18.000	18,539,030
2026-05-15	18.400	18.940	18.200	18.570	18.570	20,862,883
2026-05-14	19.100	19.480	18.440	18.470	18.470	29,161,414
2026-05-13	19.050	19.280	18.940	19.100	19.100	14,720,974
2026-05-12	19.590	19.700	19.140	19.160	19.160	18,907,523
2026-05-11	20.100	20.160	19.570	19.610	19.610	26,401,013
2026-05-08	19.900	20.280	19.760	20.080	20.080	30,952,420
2026-05-07	19.300	20.190	19.260	19.800	19.800	34,378,802
2026-05-06	19.000	19.250	18.960	19.190	19.190	12,168,538
2026-04-30	18.910	19.050	18.750	18.960	18.960	9,605,029
2026-04-29	18.370	18.930	18.370	18.880	18.880	11,889,286
2026-04-28	18.800	18.800	18.470	18.600	18.600	9,715,340
2026-04-27	18.540	18.860	18.210	18.810	18.810	10,727,941
2026-04-24	18.550	18.850	18.460	18.660	18.660	10,019,780

← NewerPage 2 of 3 · 121 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.