Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.120	19.120	18.590	18.680	18.680	12,805,300
2026-04-22	19.230	19.230	18.900	19.070	19.070	14,576,719
2026-04-21	18.980	19.020	18.720	18.900	18.900	9,045,800
2026-04-20	18.880	19.140	18.810	19.060	19.060	11,070,200
2026-04-17	18.850	19.170	18.650	18.880	18.880	12,007,545
2026-04-16	18.500	18.880	18.400	18.830	18.830	12,543,206
2026-04-15	18.780	18.800	18.450	18.490	18.490	11,108,123
2026-04-14	18.580	18.750	18.410	18.750	18.750	10,899,595
2026-04-13	18.580	18.690	18.370	18.530	18.530	8,925,900
2026-04-10	18.360	18.750	18.350	18.460	18.460	11,304,100
2026-04-09	18.660	18.660	18.200	18.310	18.310	10,267,220
2026-04-08	18.250	18.670	18.180	18.660	18.660	15,818,799
2026-04-07	17.890	18.100	17.820	18.000	18.000	7,531,789
2026-04-03	18.300	18.350	17.850	17.890	17.890	9,512,657
2026-04-02	18.340	18.430	18.230	18.300	18.300	8,696,077
2026-04-01	18.700	18.750	18.240	18.420	18.420	9,809,023
2026-03-31	18.740	18.890	18.310	18.330	18.330	14,137,923
2026-03-30	18.100	18.600	18.000	18.540	18.540	12,235,520
2026-03-27	17.890	18.330	17.810	18.290	18.290	10,218,470
2026-03-26	18.550	18.550	17.930	18.000	18.000	11,622,065
2026-03-25	18.180	18.540	18.180	18.530	18.530	12,249,164
2026-03-24	18.030	18.360	17.700	18.310	18.310	19,834,340
2026-03-23	18.200	18.520	17.580	17.680	17.680	18,751,372
2026-03-20	19.050	19.260	18.500	18.500	18.500	16,902,611
2026-03-19	19.430	19.550	18.930	19.040	19.040	14,458,990
2026-03-18	19.450	19.710	19.310	19.700	19.700	11,809,240
2026-03-17	19.980	20.100	19.450	19.450	19.450	13,403,317
2026-03-16	19.900	20.130	19.590	19.880	19.880	11,958,721
2026-03-13	20.200	20.410	19.910	19.930	19.930	12,581,767
2026-03-12	20.450	20.660	20.180	20.320	20.320	11,316,905
2026-03-11	20.760	20.880	20.560	20.630	20.630	10,517,991
2026-03-10	20.870	20.950	20.670	20.760	20.760	11,638,954
2026-03-09	20.620	20.720	20.120	20.610	20.610	17,394,851
2026-03-06	20.930	21.200	20.850	20.980	20.980	9,351,933
2026-03-05	21.000	21.300	20.880	21.000	21.000	13,505,050
2026-03-04	20.570	21.190	20.350	20.700	20.700	17,308,175
2026-03-03	22.200	22.440	20.990	21.000	21.000	27,813,535
2026-03-02	22.960	23.180	22.300	22.310	22.310	25,640,118
2026-02-27	23.000	23.370	22.950	23.350	23.350	15,878,492
2026-02-26	23.700	23.710	23.060	23.190	23.190	25,762,563
2026-02-25	23.600	23.820	23.400	23.720	23.720	15,501,035
2026-02-24	24.140	24.200	23.310	23.620	23.620	19,148,904
2026-02-13	24.430	24.600	23.670	23.680	23.680	23,533,751
2026-02-12	24.590	25.000	24.010	24.180	24.180	27,433,519
2026-02-11	25.510	25.520	24.620	24.660	24.660	29,590,427
2026-02-10	25.180	26.120	25.010	25.600	25.600	37,443,731
2026-02-09	25.430	25.820	25.060	25.390	25.390	31,520,405
2026-02-06	25.320	26.350	24.850	25.550	25.550	44,770,184
2026-02-05	24.250	25.570	24.200	25.310	25.310	45,608,384
2026-02-04	24.140	24.770	24.110	24.240	24.240	20,280,718
2026-02-03	24.200	24.550	23.660	24.380	24.380	25,119,093
2026-02-02	23.680	24.590	23.680	23.950	23.950	31,350,080
2026-01-30	23.080	23.550	22.900	23.450	23.450	23,168,624
2026-01-29	23.900	24.270	23.300	23.310	23.310	28,350,208
2026-01-28	24.740	24.830	24.110	24.180	24.180	21,342,153
2026-01-27	25.180	25.250	23.900	24.740	24.740	26,961,090
2026-01-26	26.170	26.200	25.050	25.300	25.300	29,642,403
2026-01-23	25.530	26.240	25.380	26.160	26.160	33,148,221
2026-01-22	25.430	25.540	25.230	25.530	25.530	19,444,731
2026-01-21	25.770	25.780	24.880	25.410	25.410	31,164,171

← NewerPage 3 of 5 · 243 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.