Fujian Longma Envi Sanitation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.180	12.330	11.940	11.940	11.940	11,934,285
2026-10-21	12.290	12.570	12.180	12.230	12.230	12,849,300
2026-10-20	12.000	12.300	11.970	12.210	12.210	11,495,163
2026-10-19	12.050	12.130	11.770	12.060	12.060	13,332,826
2026-10-16	12.200	12.440	12.000	12.160	12.160	18,012,445
2026-10-15	12.220	12.490	11.900	11.930	11.930	20,435,031
2026-10-14	13.580	13.710	12.730	12.730	12.730	28,952,149
2026-10-13	13.380	14.100	13.140	13.780	13.780	21,956,672
2026-10-12	14.640	14.880	13.740	13.760	13.760	31,423,552
2026-10-09	14.870	14.940	14.380	14.800	14.800	37,097,264
2026-10-08	14.160	15.280	14.100	15.100	15.100	50,208,771
2026-09-30	14.110	14.450	13.610	14.290	14.290	34,426,534
2026-09-29	14.100	14.350	13.980	14.050	14.050	23,538,532
2026-09-28	14.370	14.790	14.200	14.350	14.350	33,494,084
2026-09-24	14.000	14.970	13.910	14.820	14.820	52,688,071
2026-09-23	14.600	14.770	14.110	14.130	14.130	38,532,125
2026-09-22	15.450	15.500	14.580	14.780	14.780	61,164,154
2026-09-21	16.850	16.850	15.020	15.220	15.220	93,183,709
2026-09-18	15.470	15.470	15.130	15.470	15.470	22,481,864
2026-09-17	14.200	14.380	13.870	14.060	14.060	39,233,597
2026-09-16	14.060	14.420	13.820	14.350	14.350	63,254,236
2026-09-15	13.340	14.590	12.800	14.020	14.020	66,248,720
2026-09-14	13.130	13.810	13.030	13.270	13.270	28,508,343
2026-09-11	12.900	13.130	12.770	13.010	13.010	14,109,586
2026-09-10	13.570	13.610	13.110	13.110	13.110	16,465,440
2026-09-09	13.590	13.780	13.550	13.660	13.660	14,608,057
2026-09-08	13.650	13.890	13.510	13.760	13.760	23,279,571
2026-09-07	13.730	13.850	13.350	13.690	13.690	31,412,211
2026-09-04	13.380	13.990	13.250	13.720	13.720	37,458,485
2026-09-03	13.380	13.540	13.170	13.290	13.290	13,183,010
2026-09-02	13.180	13.300	12.930	13.260	13.260	10,831,892
2026-09-01	13.080	13.400	13.000	13.250	13.250	12,861,780
2026-08-31	12.990	13.010	12.730	12.940	12.940	8,429,185
2026-08-28	12.990	13.080	12.910	12.990	12.990	6,921,312
2026-08-27	12.990	13.040	12.830	13.000	13.000	5,690,700
2026-08-26	12.980	13.050	12.820	13.000	13.000	7,141,800
2026-08-25	12.400	12.960	12.340	12.930	12.930	10,703,900
2026-08-24	12.690	12.750	12.310	12.440	12.440	7,411,577
2026-08-21	12.660	12.710	12.400	12.680	12.680	7,030,222
2026-08-20	12.730	12.850	12.620	12.700	12.700	7,809,424
2026-08-19	13.150	13.220	12.640	12.660	12.660	12,243,862
2026-08-18	13.260	13.390	13.090	13.250	13.250	10,906,803
2026-08-17	13.160	13.230	13.000	13.200	13.200	7,781,941
2026-08-14	13.180	13.270	13.030	13.160	13.160	7,722,699
2026-08-13	13.450	13.500	13.180	13.180	13.180	9,587,700
2026-08-12	13.300	13.510	13.210	13.440	13.440	9,692,220
2026-08-11	13.460	13.480	13.180	13.310	13.310	7,375,894
2026-08-10	13.300	13.480	13.170	13.460	13.460	9,513,292
2026-08-07	13.350	13.360	13.050	13.260	13.260	10,057,297
2026-08-06	13.350	13.520	13.170	13.340	13.340	11,099,424
2026-08-05	13.330	13.510	13.280	13.430	13.430	15,215,495
2026-08-04	13.290	13.410	13.150	13.370	13.370	16,675,716
2026-08-03	12.820	13.270	12.790	13.250	13.250	19,271,676
2026-07-31	12.500	12.780	12.500	12.700	12.700	11,089,439
2026-07-30	12.540	12.810	12.430	12.480	12.480	11,093,086
2026-07-29	12.380	12.700	12.310	12.600	12.600	12,462,200
2026-07-28	12.150	12.490	12.150	12.360	12.360	9,399,900
2026-07-27	11.870	12.320	11.790	12.260	12.260	11,721,279
2026-07-24	12.220	12.350	11.890	11.890	11.890	9,567,800
2026-07-23	11.790	12.350	11.790	12.310	12.310	15,117,140

Page 1 of 5 · 243 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.