Fujian Longking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.130 | 8.170 | 8.040 | 8.170 | 7.911 | 10,252,020 |
| 2021-11-09 | 8.220 | 8.300 | 8.090 | 8.150 | 7.891 | 13,535,031 |
| 2021-11-08 | 7.940 | 8.180 | 7.930 | 8.150 | 7.891 | 19,927,563 |
| 2021-11-05 | 7.970 | 8.000 | 7.850 | 7.860 | 7.610 | 11,896,429 |
| 2021-11-04 | 7.880 | 7.910 | 7.830 | 7.860 | 7.610 | 10,542,829 |
| 2021-11-03 | 7.830 | 7.910 | 7.770 | 7.850 | 7.601 | 11,006,837 |
| 2021-11-02 | 8.070 | 8.120 | 7.800 | 7.860 | 7.610 | 19,289,961 |
| 2021-11-01 | 8.130 | 8.150 | 8.030 | 8.100 | 7.843 | 14,692,882 |
| 2021-10-29 | 8.230 | 8.230 | 8.000 | 8.130 | 7.872 | 17,084,723 |
| 2021-10-28 | 8.280 | 8.310 | 8.130 | 8.240 | 7.978 | 8,857,751 |
| 2021-10-27 | 8.400 | 8.400 | 8.210 | 8.290 | 8.027 | 8,980,936 |
| 2021-10-26 | 8.370 | 8.440 | 8.330 | 8.410 | 8.143 | 9,945,295 |
| 2021-10-25 | 8.260 | 8.390 | 8.250 | 8.360 | 8.095 | 9,015,967 |
| 2021-10-22 | 8.350 | 8.390 | 8.270 | 8.290 | 8.027 | 7,977,427 |
| 2021-10-21 | 8.350 | 8.360 | 8.260 | 8.330 | 8.065 | 8,057,958 |
| 2021-10-20 | 8.390 | 8.410 | 8.330 | 8.340 | 8.075 | 7,614,957 |
| 2021-10-19 | 8.340 | 8.400 | 8.300 | 8.370 | 8.104 | 8,206,198 |
| 2021-10-18 | 8.350 | 8.380 | 8.270 | 8.350 | 8.085 | 10,312,727 |
| 2021-10-15 | 8.350 | 8.370 | 8.280 | 8.330 | 8.065 | 8,641,439 |
| 2021-10-14 | 8.300 | 8.400 | 8.260 | 8.370 | 8.104 | 9,016,753 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.1800 CNY |
| 2022-09-13 | 0.2500 CNY |
| 2021-07-05 | 0.1800 CNY |
| 2020-07-17 | 0.2000 CNY |
| 2019-07-04 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.