Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.770	25.780	24.880	25.410	25.410	31,164,171
2026-01-20	25.980	26.570	25.600	26.070	26.070	34,625,093
2026-01-19	26.660	26.660	25.970	26.040	26.040	31,723,469
2026-01-16	25.930	26.980	25.700	26.660	26.660	49,143,005
2026-01-15	25.460	26.280	25.320	25.920	25.920	37,658,921
2026-01-14	25.240	26.110	25.240	25.690	25.690	49,200,154
2026-01-13	28.500	28.520	25.540	25.550	25.550	98,457,581
2026-01-12	28.040	28.600	27.800	28.380	28.380	63,934,109
2026-01-09	27.680	28.380	27.680	28.130	28.130	43,070,889
2026-01-08	27.920	28.440	27.880	27.950	27.950	47,336,480
2026-01-07	28.510	29.110	28.100	28.390	28.390	64,721,293
2026-01-06	28.530	29.470	28.500	28.980	28.980	63,929,629
2026-01-05	28.920	29.660	28.510	28.880	28.880	79,082,647
2025-12-31	31.270	31.270	28.980	29.690	29.690	116,650,034
2025-12-30	28.510	31.580	27.650	31.580	31.580	141,935,484
2025-12-29	30.000	31.200	28.430	28.710	28.710	162,057,214
2025-12-26	25.610	28.570	25.590	28.570	28.570	115,480,976
2025-12-25	25.000	26.580	24.900	25.970	25.970	59,261,182
2025-12-24	24.790	25.470	24.580	25.180	25.180	32,218,139
2025-12-23	25.500	25.570	24.510	24.790	24.790	47,912,872
2025-12-22	25.440	26.030	25.390	25.700	25.700	38,065,475
2025-12-19	24.880	26.080	24.820	25.700	25.700	49,037,780
2025-12-18	25.030	25.550	24.670	24.890	24.890	47,245,913
2025-12-17	27.000	27.760	25.020	25.680	25.680	73,623,477
2025-12-16	27.150	28.500	27.030	27.710	27.710	80,597,643
2025-12-15	26.000	27.620	25.800	26.730	26.730	56,878,253
2025-12-12	27.480	27.690	26.560	26.620	26.620	51,396,281
2025-12-11	28.780	29.160	27.420	27.420	27.420	76,312,628
2025-12-10	27.890	28.990	27.360	28.850	28.850	96,351,180
2025-12-09	27.290	28.950	27.290	27.990	27.990	117,907,416
2025-12-08	24.800	27.280	24.650	27.280	27.280	70,038,294
2025-12-05	24.250	25.210	23.900	24.800	24.800	50,214,796
2025-12-04	25.310	25.680	24.040	24.380	24.380	66,917,089
2025-12-03	28.230	28.510	25.790	25.810	25.810	93,690,507
2025-12-02	27.690	29.320	27.300	28.640	28.640	97,907,160
2025-12-01	27.680	28.750	27.580	27.690	27.690	72,504,620
2025-11-28	26.400	27.860	26.150	27.570	27.570	69,220,957
2025-11-27	26.810	27.460	26.380	26.410	26.410	59,477,749
2025-11-26	26.120	28.100	25.880	27.230	27.230	87,365,429
2025-11-25	26.080	26.700	25.740	26.400	26.400	58,371,811
2025-11-24	25.980	26.300	24.860	25.700	25.700	53,014,701
2025-11-21	26.900	27.380	25.330	25.370	25.370	70,680,361
2025-11-20	26.440	28.500	25.630	27.790	27.790	111,409,518
2025-11-19	27.160	27.890	25.760	26.600	26.600	100,538,186
2025-11-18	30.990	31.590	28.090	28.090	28.090	104,538,257
2025-11-17	32.380	34.440	31.210	31.210	31.210	110,879,037
2025-11-14	33.500	36.570	32.700	33.100	33.100	132,974,608
2025-11-13	32.870	35.340	32.870	34.300	34.300	120,250,731
2025-11-12	35.900	36.360	33.370	33.600	33.600	144,112,040
2025-11-11	31.000	35.100	31.000	35.100	35.100	119,940,485
2025-11-10	30.300	33.320	29.780	31.910	31.910	118,968,424
2025-11-07	29.900	33.340	29.510	31.900	31.900	138,845,026
2025-11-06	34.000	34.190	30.870	30.870	30.870	98,927,229
2025-11-05	34.010	36.650	32.060	34.300	34.300	189,081,875
2025-11-04	30.000	33.470	28.900	33.470	33.470	125,484,523
2025-11-03	32.960	34.030	30.220	30.430	30.430	186,944,734
2025-10-31	29.890	30.940	29.490	30.940	30.940	82,315,958
2025-10-30	25.560	28.130	25.560	28.130	28.130	115,211,710
2025-10-29	24.560	26.660	24.330	25.570	25.570	116,670,550
2025-10-28	23.870	25.120	23.700	24.240	24.240	85,195,756

← NewerPage 4 of 5 · 244 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.