Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.600	10.930	10.520	10.600	10.600	38,722,110
2025-01-22	10.720	10.830	10.450	10.490	10.490	37,677,051
2025-01-21	10.700	11.080	10.660	10.770	10.770	60,875,100
2025-01-20	10.250	11.060	10.090	10.680	10.680	76,735,449
2025-01-17	10.200	10.460	9.980	10.050	10.050	40,187,894
2025-01-16	10.990	11.100	10.220	10.400	10.400	68,399,884
2025-01-15	10.080	10.800	9.900	10.510	10.510	65,237,933
2025-01-14	9.520	10.140	9.460	10.080	10.080	52,620,389
2025-01-13	9.270	9.690	9.210	9.420	9.420	31,557,938
2025-01-10	9.480	10.040	9.230	9.580	9.580	58,225,519
2025-01-09	9.250	9.560	9.250	9.480	9.480	39,307,351
2025-01-08	9.300	9.430	9.020	9.340	9.340	36,477,148
2025-01-07	9.180	9.440	9.120	9.420	9.420	34,598,375
2025-01-06	9.240	9.420	9.060	9.120	9.120	36,130,738
2025-01-03	10.010	10.090	9.290	9.340	9.340	57,822,193
2025-01-02	10.050	10.580	9.800	10.010	10.010	74,184,484
2024-12-31	10.400	10.880	10.400	10.400	10.400	98,499,792
2024-12-30	11.550	11.550	11.550	11.550	11.550	12,115,100
2024-12-27	14.480	14.490	12.480	12.830	12.830	172,208,285
2024-12-26	13.170	13.170	13.170	13.170	13.170	7,402,834
2024-12-25	11.880	11.970	11.600	11.970	11.970	32,767,411
2024-12-24	10.400	10.880	10.400	10.880	10.880	15,560,825
2024-12-23	9.880	10.500	9.800	9.890	9.890	36,176,220
2024-12-20	9.300	10.080	9.300	9.850	9.850	25,970,581
2024-12-19	9.320	9.390	9.170	9.340	9.340	9,583,200
2024-12-18	9.460	9.520	9.390	9.420	9.420	7,735,400
2024-12-17	9.700	9.810	9.380	9.420	9.420	12,020,200
2024-12-16	9.720	9.830	9.600	9.680	9.680	10,828,842
2024-12-13	9.930	9.960	9.710	9.720	9.720	16,179,538
2024-12-12	9.950	10.080	9.820	10.000	10.000	15,644,680
2024-12-11	9.780	9.940	9.740	9.930	9.930	13,944,540
2024-12-10	10.100	10.150	9.750	9.780	9.780	20,302,141
2024-12-09	9.890	10.200	9.800	9.850	9.850	21,719,960
2024-12-06	10.100	10.180	9.750	9.890	9.890	27,764,767
2024-12-05	10.130	10.350	9.940	10.130	10.130	32,736,060
2024-12-04	10.600	10.930	10.000	10.090	10.090	53,929,643
2024-12-03	9.620	10.570	9.480	10.570	10.570	73,170,157
2024-12-02	9.360	9.750	9.330	9.610	9.610	27,609,264
2024-11-29	9.070	9.230	9.040	9.150	9.150	9,535,900
2024-11-28	8.860	9.360	8.850	9.080	9.080	12,850,800
2024-11-27	8.800	8.890	8.580	8.890	8.890	5,496,800
2024-11-26	8.880	8.940	8.780	8.820	8.820	4,316,978
2024-11-25	8.840	8.940	8.710	8.930	8.930	7,122,422
2024-11-22	9.120	9.180	8.750	8.760	8.760	9,959,221
2024-11-21	9.100	9.190	9.030	9.140	9.140	6,559,940
2024-11-20	9.010	9.110	8.960	9.100	9.100	8,392,940
2024-11-19	8.820	9.080	8.790	9.010	9.010	7,416,859
2024-11-18	8.860	9.000	8.750	8.820	8.820	8,457,320
2024-11-15	8.870	9.070	8.800	8.810	8.810	7,778,482
2024-11-14	9.140	9.190	8.880	8.880	8.880	9,609,580
2024-11-13	9.280	9.290	9.030	9.180	9.180	8,632,600
2024-11-12	9.270	9.610	9.210	9.270	9.270	15,681,478
2024-11-11	9.110	9.360	9.070	9.310	9.310	12,662,863
2024-11-08	9.340	9.370	9.080	9.140	9.140	11,992,433
2024-11-07	9.080	9.280	9.000	9.270	9.270	14,326,259
2024-11-06	9.200	9.370	9.040	9.110	9.110	14,884,399
2024-11-05	8.990	9.230	8.940	9.180	9.180	14,384,015
2024-11-04	8.750	9.000	8.690	8.940	8.940	8,711,099
2024-11-01	8.910	9.020	8.750	8.760	8.760	13,166,232
2024-10-31	8.680	9.110	8.680	8.980	8.980	12,888,320

← NewerPage 8 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.