Fujian Longma Envi Sanitation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.710 | 8.930 | 8.680 | 8.830 | 8.830 | 8,090,840 |
| 2024-10-29 | 8.990 | 8.990 | 8.710 | 8.720 | 8.720 | 7,613,140 |
| 2024-10-28 | 8.790 | 8.940 | 8.780 | 8.930 | 8.930 | 9,061,453 |
| 2024-10-25 | 8.640 | 8.810 | 8.630 | 8.810 | 8.810 | 8,564,953 |
| 2024-10-24 | 8.610 | 8.670 | 8.560 | 8.630 | 8.630 | 6,999,940 |
| 2024-10-23 | 8.610 | 8.740 | 8.590 | 8.630 | 8.630 | 7,900,900 |
| 2024-10-22 | 8.600 | 8.660 | 8.570 | 8.650 | 8.650 | 7,731,553 |
| 2024-10-21 | 8.650 | 8.670 | 8.530 | 8.600 | 8.600 | 8,033,253 |
| 2024-10-18 | 8.420 | 8.690 | 8.380 | 8.600 | 8.600 | 8,377,360 |
| 2024-10-17 | 8.480 | 8.620 | 8.430 | 8.430 | 8.430 | 7,229,900 |
| 2024-10-16 | 8.360 | 8.560 | 8.330 | 8.470 | 8.470 | 6,425,700 |
| 2024-10-15 | 8.790 | 8.790 | 8.450 | 8.450 | 8.450 | 9,255,500 |
| 2024-10-14 | 8.800 | 8.910 | 8.650 | 8.750 | 8.750 | 10,139,160 |
| 2024-10-11 | 8.900 | 8.930 | 8.510 | 8.570 | 8.570 | 10,561,415 |
| 2024-10-10 | 9.030 | 9.200 | 8.810 | 9.000 | 9.000 | 13,219,320 |
| 2024-10-09 | 9.110 | 9.360 | 8.760 | 9.020 | 9.020 | 23,012,683 |
| 2024-10-08 | 9.800 | 9.800 | 8.870 | 9.220 | 9.220 | 28,220,361 |
| 2024-09-30 | 8.600 | 8.980 | 8.320 | 8.910 | 8.910 | 27,276,823 |
| 2024-09-27 | 7.980 | 8.240 | 7.940 | 8.240 | 8.240 | 9,639,980 |
| 2024-09-26 | 7.710 | 8.000 | 7.660 | 7.950 | 7.950 | 11,554,300 |
| 2024-09-25 | 7.680 | 7.850 | 7.660 | 7.680 | 7.680 | 9,322,065 |
| 2024-09-24 | 7.350 | 7.610 | 7.350 | 7.610 | 7.610 | 7,224,580 |
| 2024-09-23 | 7.310 | 7.380 | 7.230 | 7.330 | 7.330 | 2,476,000 |
| 2024-09-20 | 7.400 | 7.400 | 7.290 | 7.340 | 7.340 | 3,322,420 |
| 2024-09-19 | 7.280 | 7.400 | 7.250 | 7.380 | 7.380 | 4,507,300 |
| 2024-09-18 | 7.290 | 7.320 | 7.100 | 7.220 | 7.220 | 4,503,880 |
| 2024-09-13 | 7.450 | 7.470 | 7.290 | 7.300 | 7.300 | 4,843,380 |
| 2024-09-12 | 7.520 | 7.580 | 7.450 | 7.460 | 7.460 | 3,159,900 |
| 2024-09-11 | 7.610 | 7.610 | 7.490 | 7.530 | 7.530 | 3,637,600 |
| 2024-09-10 | 7.570 | 7.650 | 7.480 | 7.640 | 7.640 | 4,584,274 |
| 2024-09-09 | 7.540 | 7.580 | 7.390 | 7.570 | 7.570 | 4,713,033 |
| 2024-09-06 | 7.700 | 7.810 | 7.570 | 7.570 | 7.570 | 7,231,307 |
| 2024-09-05 | 7.580 | 7.690 | 7.560 | 7.670 | 7.670 | 4,651,900 |
| 2024-09-04 | 7.530 | 7.630 | 7.520 | 7.560 | 7.560 | 3,538,100 |
| 2024-09-03 | 7.580 | 7.620 | 7.510 | 7.620 | 7.620 | 4,937,935 |
| 2024-09-02 | 7.780 | 7.840 | 7.590 | 7.590 | 7.590 | 6,788,100 |
| 2024-08-30 | 7.690 | 7.890 | 7.650 | 7.820 | 7.820 | 10,691,700 |
| 2024-08-29 | 7.670 | 7.740 | 7.580 | 7.700 | 7.700 | 5,804,800 |
| 2024-08-28 | 7.660 | 7.740 | 7.600 | 7.680 | 7.680 | 5,478,901 |
| 2024-08-27 | 7.680 | 7.710 | 7.550 | 7.670 | 7.670 | 6,860,900 |
| 2024-08-26 | 7.940 | 7.940 | 7.640 | 7.710 | 7.710 | 14,065,600 |
| 2024-08-23 | 8.150 | 8.220 | 7.990 | 8.090 | 8.090 | 7,148,060 |
| 2024-08-22 | 8.260 | 8.330 | 8.140 | 8.180 | 8.180 | 7,392,121 |
| 2024-08-21 | 8.490 | 8.530 | 8.250 | 8.310 | 8.310 | 10,014,300 |
| 2024-08-20 | 8.750 | 8.790 | 8.480 | 8.530 | 8.530 | 11,745,874 |
| 2024-08-19 | 8.840 | 8.940 | 8.690 | 8.820 | 8.820 | 12,597,413 |
| 2024-08-16 | 9.160 | 9.160 | 8.810 | 8.820 | 8.820 | 17,618,174 |
| 2024-08-15 | 8.890 | 9.380 | 8.800 | 9.240 | 9.240 | 18,785,607 |
| 2024-08-14 | 9.100 | 9.310 | 8.990 | 9.000 | 9.000 | 17,243,260 |
| 2024-08-13 | 8.880 | 9.190 | 8.800 | 9.190 | 9.190 | 19,384,820 |
| 2024-08-12 | 8.760 | 9.100 | 8.640 | 8.910 | 8.910 | 19,486,800 |
| 2024-08-09 | 8.790 | 8.940 | 8.640 | 8.660 | 8.660 | 10,247,440 |
| 2024-08-08 | 8.780 | 8.960 | 8.700 | 8.790 | 8.790 | 12,471,900 |
| 2024-08-07 | 9.000 | 9.060 | 8.800 | 8.880 | 8.880 | 14,891,640 |
| 2024-08-06 | 9.280 | 9.380 | 8.790 | 9.120 | 9.120 | 21,840,438 |
| 2024-08-05 | 9.660 | 9.760 | 9.130 | 9.180 | 9.180 | 34,368,049 |
| 2024-08-02 | 9.500 | 10.580 | 9.500 | 9.980 | 9.980 | 43,054,227 |
| 2024-08-01 | 9.410 | 10.220 | 9.380 | 9.640 | 9.640 | 41,114,419 |
| 2024-07-31 | 9.180 | 9.500 | 9.030 | 9.300 | 9.300 | 31,250,040 |
| 2024-07-30 | 9.370 | 9.520 | 9.050 | 9.280 | 9.280 | 32,176,204 |
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.