Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.030	13.130	12.960	13.110	12.477	3,012,681
2022-02-08	12.890	13.080	12.800	13.030	12.401	3,871,920
2022-02-07	12.700	12.960	12.650	12.880	12.258	3,682,581
2022-01-28	12.320	12.570	12.320	12.500	11.896	2,734,648
2022-01-27	12.620	12.690	12.290	12.350	11.753	3,446,583
2022-01-26	12.520	12.720	12.520	12.620	12.010	2,330,865
2022-01-25	13.130	13.250	12.510	12.510	11.906	6,499,581
2022-01-24	13.490	13.500	13.090	13.160	12.524	4,790,453
2022-01-21	13.280	13.530	13.100	13.480	12.829	5,885,577
2022-01-20	13.570	13.580	13.230	13.280	12.639	4,395,932
2022-01-19	13.490	13.620	13.420	13.520	12.867	4,814,690
2022-01-18	13.370	13.700	13.330	13.420	12.772	4,734,878
2022-01-17	13.250	13.440	13.210	13.370	12.724	3,935,540
2022-01-14	13.670	13.680	13.280	13.290	12.648	7,931,828
2022-01-13	13.910	13.930	13.700	13.700	13.038	4,627,000
2022-01-12	13.790	14.010	13.750	13.920	13.248	5,130,582
2022-01-11	13.780	13.950	13.730	13.790	13.124	4,588,161
2022-01-10	13.760	13.970	13.600	13.900	13.229	4,811,290
2022-01-07	13.820	14.100	13.750	13.750	13.086	7,717,029
2022-01-06	13.850	14.030	13.800	13.870	13.200	7,651,620
2022-01-05	14.300	14.350	13.730	13.850	13.181	12,219,036
2022-01-04	14.200	14.440	14.110	14.300	13.609	8,285,070
2021-12-31	14.370	14.440	14.210	14.360	13.666	9,430,726
2021-12-30	14.400	14.520	14.100	14.470	13.771	17,416,212
2021-12-29	13.570	15.050	13.550	14.240	13.552	25,582,543
2021-12-28	13.820	13.960	13.490	13.680	13.019	7,383,549
2021-12-27	13.470	13.830	13.440	13.670	13.010	8,132,888
2021-12-24	13.570	14.230	13.550	13.640	12.981	14,678,877
2021-12-23	13.410	13.470	13.330	13.380	12.734	3,000,823
2021-12-22	13.310	13.590	13.120	13.510	12.857	6,358,071
2021-12-21	13.150	13.280	13.120	13.230	12.591	2,372,387
2021-12-20	13.230	13.280	13.100	13.110	12.477	3,991,783
2021-12-17	13.570	13.590	13.360	13.410	12.762	4,326,080
2021-12-16	13.430	13.640	13.290	13.600	12.943	6,457,127
2021-12-15	13.250	13.440	13.250	13.350	12.705	3,508,313
2021-12-14	13.360	13.400	13.230	13.300	12.658	3,029,240
2021-12-13	13.220	13.390	13.140	13.360	12.715	4,196,627
2021-12-10	13.250	13.290	13.110	13.130	12.496	2,763,480
2021-12-09	13.230	13.330	13.190	13.270	12.629	2,693,607
2021-12-08	13.160	13.300	13.100	13.300	12.658	4,147,637
2021-12-07	13.200	13.260	13.010	13.160	12.524	3,671,060
2021-12-06	13.340	13.540	13.130	13.160	12.524	4,893,424
2021-12-03	13.110	13.400	13.030	13.400	12.753	5,283,227
2021-12-02	13.390	13.390	13.150	13.190	12.553	3,885,100
2021-12-01	13.170	13.300	13.000	13.240	12.600	4,332,577
2021-11-30	13.110	13.290	13.010	13.160	12.524	5,307,520
2021-11-29	12.960	13.080	12.860	12.980	12.353	3,699,066
2021-11-26	12.950	13.230	12.870	13.140	12.505	6,815,441
2021-11-25	12.790	13.050	12.710	12.990	12.363	5,931,700
2021-11-24	12.710	12.790	12.590	12.750	12.134	2,915,658
2021-11-23	12.740	12.790	12.600	12.720	12.106	2,549,933
2021-11-22	12.740	12.850	12.680	12.750	12.134	2,555,680
2021-11-19	12.640	12.690	12.510	12.680	12.068	2,796,293
2021-11-18	12.750	12.810	12.630	12.640	12.029	2,612,800
2021-11-17	12.750	12.800	12.700	12.790	12.172	2,252,116
2021-11-16	12.900	12.920	12.730	12.760	12.144	2,617,040
2021-11-15	12.780	12.970	12.750	12.920	12.296	3,122,360
2021-11-12	12.840	12.860	12.760	12.820	12.201	2,271,420
2021-11-11	12.700	12.840	12.680	12.840	12.220	3,884,434
2021-11-10	12.640	12.680	12.520	12.680	12.068	2,136,441

← NewerPage 20 of 21 · 1,219 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.