Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.900	11.970	11.500	11.500	11.500	19,661,920
2025-04-25	11.820	12.240	11.650	11.950	11.950	25,262,040
2025-04-24	11.890	12.000	11.720	11.770	11.770	21,623,200
2025-04-23	11.670	12.120	11.670	11.930	11.930	31,146,498
2025-04-22	11.710	11.840	11.560	11.580	11.580	17,333,600
2025-04-21	11.460	11.790	11.370	11.760	11.760	19,734,420
2025-04-18	11.370	11.640	11.370	11.450	11.450	18,332,300
2025-04-17	11.400	11.750	11.360	11.450	11.450	20,738,700
2025-04-16	11.750	11.830	11.320	11.460	11.460	22,868,657
2025-04-15	12.000	12.070	11.650	11.830	11.830	26,514,900
2025-04-14	12.240	12.400	11.880	11.970	11.970	36,985,103
2025-04-11	11.550	12.290	11.550	12.010	12.010	44,897,400
2025-04-10	11.610	12.290	11.530	11.800	11.800	60,609,000
2025-04-09	10.480	11.680	9.940	11.460	11.460	64,016,750
2025-04-08	11.030	11.350	10.530	10.830	10.830	58,859,057
2025-04-07	11.700	12.130	11.700	11.700	11.700	20,223,700
2025-04-03	14.150	14.420	13.000	13.000	13.000	76,869,905
2025-04-02	14.790	15.140	14.330	14.440	14.440	66,495,953
2025-04-01	15.020	15.580	14.570	14.820	14.820	92,896,421
2025-03-31	13.560	15.060	13.530	15.060	15.060	99,795,910
2025-03-28	14.030	14.560	13.660	13.690	13.690	66,749,772
2025-03-27	13.350	14.950	13.300	14.560	14.560	78,803,702
2025-03-26	13.160	13.920	13.160	13.590	13.590	45,800,210
2025-03-25	14.140	14.710	13.330	13.450	13.450	63,254,817
2025-03-24	14.150	15.100	13.770	14.170	14.170	85,822,909
2025-03-21	12.600	13.970	12.600	13.970	13.970	46,040,340
2025-03-20	12.730	13.200	12.660	12.700	12.700	36,674,483
2025-03-19	12.390	13.100	12.260	12.740	12.740	32,523,734
2025-03-18	12.360	12.490	12.250	12.430	12.430	17,957,200
2025-03-17	12.150	12.380	12.050	12.330	12.330	20,088,640
2025-03-14	11.900	12.170	11.800	12.110	12.110	18,933,840
2025-03-13	12.330	12.390	11.780	11.940	11.940	31,486,940
2025-03-12	12.400	12.550	12.380	12.400	12.400	17,226,800
2025-03-11	12.280	12.580	12.260	12.460	12.460	23,199,176
2025-03-10	12.520	12.900	12.400	12.570	12.570	24,936,237
2025-03-07	13.300	13.470	12.450	12.570	12.570	51,409,298
2025-03-06	13.500	13.600	13.090	13.380	13.380	45,149,544
2025-03-05	12.590	13.580	12.590	13.400	13.400	51,655,462
2025-03-04	12.720	13.250	12.660	12.700	12.700	46,400,325
2025-03-03	12.400	13.580	12.260	12.980	12.980	63,065,273
2025-02-28	11.890	12.950	11.860	12.350	12.350	63,370,664
2025-02-27	12.020	12.190	11.610	11.990	11.990	46,670,575
2025-02-26	11.310	12.140	11.310	11.930	11.930	49,396,403
2025-02-25	11.280	11.480	11.240	11.330	11.330	19,017,800
2025-02-24	11.490	11.670	11.300	11.410	11.410	27,890,700
2025-02-21	11.430	11.520	11.280	11.460	11.460	29,124,080
2025-02-20	11.380	11.510	11.300	11.440	11.440	28,754,880
2025-02-19	10.950	11.610	10.930	11.380	11.380	38,691,337
2025-02-18	11.120	11.260	10.880	10.910	10.910	23,531,668
2025-02-17	10.990	11.300	10.990	11.120	11.120	23,828,770
2025-02-14	11.090	11.200	10.870	10.940	10.940	25,668,240
2025-02-13	11.500	11.560	11.120	11.150	11.150	34,452,240
2025-02-12	11.470	11.750	11.360	11.570	11.570	37,499,540
2025-02-11	11.190	11.800	11.000	11.550	11.550	51,687,368
2025-02-10	11.040	11.280	10.860	11.170	11.170	38,681,957
2025-02-07	11.090	11.260	10.850	11.050	11.050	45,559,865
2025-02-06	10.850	11.230	10.780	11.130	11.130	38,261,361
2025-02-05	10.640	10.970	10.380	10.860	10.860	32,489,321
2025-01-27	11.060	11.240	10.670	10.690	10.690	35,137,021
2025-01-24	10.660	11.270	10.580	11.240	11.240	56,043,009

← NewerPage 7 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.