Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.370	16.550	16.200	16.440	16.440	21,790,880
2025-07-24	16.010	16.550	16.010	16.440	16.440	25,541,400
2025-07-23	16.300	16.470	16.070	16.090	16.090	25,698,230
2025-07-22	16.840	16.890	16.290	16.400	16.400	40,855,966
2025-07-21	17.090	17.200	16.820	16.900	16.900	36,969,224
2025-07-18	16.580	17.140	16.540	17.080	17.080	50,959,700
2025-07-17	16.300	16.740	16.280	16.570	16.570	33,084,100
2025-07-16	16.470	16.880	16.320	16.390	16.390	46,338,760
2025-07-15	16.360	16.600	16.290	16.420	16.420	34,160,860
2025-07-14	15.700	16.690	15.650	16.460	16.460	55,905,900
2025-07-11	15.830	15.940	15.610	15.760	15.760	24,328,160
2025-07-10	15.730	15.940	15.270	15.940	15.940	43,029,560
2025-07-09	16.250	16.510	15.780	15.800	15.800	42,822,532
2025-07-08	16.100	16.300	16.030	16.270	16.270	27,507,560
2025-07-07	15.800	16.280	15.710	16.140	16.140	28,779,780
2025-07-04	16.050	16.350	15.810	15.870	15.870	34,686,054
2025-07-03	15.860	16.180	15.820	16.110	16.110	35,499,700
2025-07-02	16.200	16.360	15.850	15.850	15.850	34,188,000
2025-07-01	16.270	16.500	15.950	16.080	16.080	48,611,480
2025-06-30	16.200	16.640	15.980	16.340	16.340	60,084,920
2025-06-27	15.640	16.980	15.640	16.570	16.570	74,802,693
2025-06-26	15.520	16.260	15.510	15.630	15.630	59,699,332
2025-06-25	15.100	15.900	15.100	15.790	15.790	63,299,137
2025-06-24	15.300	15.500	15.100	15.200	15.200	56,435,178
2025-06-23	14.000	14.880	13.990	14.780	14.780	38,219,440
2025-06-20	14.190	14.420	13.970	14.180	14.180	23,020,080
2025-06-19	14.400	14.680	14.310	14.340	14.340	28,896,440
2025-06-18	14.820	14.820	14.480	14.500	14.500	25,725,796
2025-06-17	14.850	14.990	14.670	14.800	14.800	23,291,320
2025-06-16	15.000	15.180	14.780	14.900	14.900	37,295,320
2025-06-13	15.650	15.900	15.140	15.200	15.200	42,504,069
2025-06-12	15.450	16.050	15.360	15.800	15.800	52,234,441
2025-06-11	15.340	15.800	15.300	15.590	15.590	52,894,188
2025-06-10	15.830	15.870	15.020	15.300	15.300	60,809,021
2025-06-09	15.400	15.820	15.280	15.680	15.680	47,695,052
2025-06-06	15.300	15.960	15.290	15.600	15.600	66,272,835
2025-06-05	15.610	15.900	15.300	15.440	15.440	83,199,487
2025-06-04	17.350	17.350	15.850	15.910	15.910	132,611,590
2025-06-03	17.800	18.700	16.590	17.610	17.610	171,445,126
2025-05-30	16.980	17.800	16.100	17.800	17.800	175,270,087
2025-05-29	15.150	16.180	14.780	16.180	16.180	107,257,978
2025-05-28	15.450	16.080	14.700	14.710	14.710	116,881,695
2025-05-27	13.850	15.150	13.820	14.620	14.620	84,759,955
2025-05-26	13.660	13.850	13.530	13.770	13.770	23,626,899
2025-05-23	14.040	14.080	13.580	13.640	13.640	32,479,135
2025-05-22	14.080	14.330	13.770	13.850	13.850	33,544,175
2025-05-21	14.410	14.540	13.950	14.030	14.030	43,944,960
2025-05-20	14.870	15.280	14.410	14.570	14.570	76,387,280
2025-05-19	13.270	14.610	13.100	14.610	14.610	44,296,001
2025-05-16	13.190	13.580	13.180	13.280	13.280	22,756,700
2025-05-15	13.300	13.460	13.060	13.200	13.200	20,828,820
2025-05-14	13.350	13.410	13.180	13.300	13.300	18,586,700
2025-05-13	13.500	13.530	13.260	13.310	13.310	18,901,540
2025-05-12	13.270	13.750	13.270	13.410	13.410	25,027,140
2025-05-09	13.380	13.440	13.000	13.090	13.090	22,990,440
2025-05-08	13.090	13.700	13.090	13.390	13.390	29,963,684
2025-05-07	13.500	13.590	12.970	13.160	13.160	45,594,560
2025-05-06	12.960	13.300	12.730	13.280	13.280	33,295,840
2025-04-30	12.100	12.880	12.060	12.750	12.750	37,425,518
2025-04-29	11.700	12.350	11.660	12.070	12.070	36,620,200

← NewerPage 6 of 21 · 1,212 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.