Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.550	26.170	24.440	24.860	24.860	84,439,885
2025-10-24	23.300	25.500	23.300	24.220	24.220	80,473,449
2025-10-23	24.670	24.970	22.750	23.300	23.300	63,925,508
2025-10-22	25.000	25.600	24.520	24.610	24.610	74,760,367
2025-10-21	22.880	25.110	22.410	25.110	25.110	75,715,949
2025-10-20	23.680	23.680	22.360	22.830	22.830	49,092,585
2025-10-17	24.040	25.070	23.250	23.410	23.410	55,779,179
2025-10-16	24.650	25.270	24.230	24.560	24.560	51,645,699
2025-10-15	24.600	25.280	24.220	24.650	24.650	51,131,236
2025-10-14	24.710	25.810	24.220	24.470	24.470	75,004,235
2025-10-13	22.600	25.160	22.600	24.920	24.920	79,308,910
2025-10-10	22.700	25.000	22.560	23.740	23.740	83,595,640
2025-10-09	22.040	23.150	22.040	22.890	22.890	60,119,045
2025-09-30	22.000	22.450	21.780	21.860	21.860	52,416,742
2025-09-29	21.700	22.210	21.330	21.800	21.800	60,370,449
2025-09-26	23.690	23.770	21.950	21.950	21.950	94,440,704
2025-09-25	26.780	27.800	24.390	24.390	24.390	141,181,998
2025-09-24	28.000	28.290	25.170	27.100	27.100	162,368,818
2025-09-23	25.970	27.970	24.740	27.970	27.970	110,596,711
2025-09-22	25.430	25.430	24.770	25.430	25.430	30,006,946
2025-09-19	22.020	23.120	22.000	23.120	23.120	36,677,455
2025-09-18	19.300	21.020	19.210	21.020	21.020	95,079,062
2025-09-17	19.890	20.050	19.010	19.110	19.110	61,583,881
2025-09-16	18.890	20.380	18.800	19.920	19.920	84,118,365
2025-09-15	18.500	18.700	18.400	18.530	18.530	19,528,050
2025-09-12	18.850	18.950	18.460	18.540	18.540	29,121,756
2025-09-11	19.100	19.330	18.580	18.890	18.890	42,617,520
2025-09-10	19.240	19.780	18.990	19.150	19.150	41,000,345
2025-09-09	18.940	19.670	18.700	19.360	19.360	50,675,463
2025-09-08	19.050	19.340	18.900	18.940	18.940	30,198,160
2025-09-05	18.860	19.280	18.700	19.170	19.170	32,274,196
2025-09-04	19.130	19.860	18.500	18.970	18.970	54,630,741
2025-09-03	19.060	20.100	18.850	19.420	19.420	61,403,873
2025-09-02	18.560	20.300	18.220	19.060	19.060	62,529,063
2025-09-01	18.480	18.880	18.320	18.500	18.500	25,795,047
2025-08-29	17.950	18.960	17.610	18.570	18.570	43,524,132
2025-08-28	19.000	19.240	17.290	18.070	18.070	65,124,642
2025-08-27	19.990	20.570	19.100	19.140	19.140	54,339,833
2025-08-26	19.880	20.480	19.730	19.880	19.880	46,633,549
2025-08-25	19.000	20.320	18.590	20.010	20.010	56,727,937
2025-08-22	19.350	19.480	19.100	19.260	19.260	28,201,247
2025-08-21	19.110	19.370	18.840	19.300	19.300	36,399,729
2025-08-20	19.120	19.620	18.680	19.050	19.050	43,323,254
2025-08-19	19.590	20.170	19.200	19.350	19.350	56,213,835
2025-08-18	20.300	20.610	19.080	19.550	19.550	89,905,700
2025-08-15	18.000	19.710	17.950	19.710	19.710	54,023,386
2025-08-14	18.500	19.200	17.900	17.920	17.920	72,838,347
2025-08-13	18.010	18.320	17.440	18.320	18.320	49,602,413
2025-08-12	17.800	18.680	17.750	18.000	18.000	44,152,602
2025-08-11	17.300	17.900	17.280	17.830	17.830	32,515,078
2025-08-08	17.500	18.200	17.330	17.430	17.430	39,720,921
2025-08-07	17.700	17.940	17.450	17.610	17.610	39,399,268
2025-08-06	17.400	17.800	17.400	17.740	17.740	40,155,278
2025-08-05	17.300	17.660	17.190	17.350	17.350	40,213,141
2025-08-04	16.850	17.490	16.780	17.310	17.310	45,418,793
2025-08-01	15.930	17.170	15.840	16.850	16.850	61,300,495
2025-07-31	16.470	16.550	15.730	15.820	15.820	37,946,404
2025-07-30	16.150	16.750	16.030	16.470	16.470	39,571,748
2025-07-29	16.550	16.550	15.980	16.240	16.240	30,271,080
2025-07-28	16.400	16.730	16.370	16.570	16.570	22,733,986

← NewerPage 5 of 21 · 1,213 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.