Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.900	9.020	8.730	8.930	8.930	15,820,301
2024-07-26	8.620	9.280	8.470	8.940	8.940	25,631,092
2024-07-25	8.630	8.930	8.490	8.620	8.620	24,281,392
2024-07-24	7.780	8.620	7.780	8.620	8.620	19,219,588
2024-07-23	8.010	8.040	7.840	7.840	7.840	3,534,500
2024-07-22	7.920	8.010	7.850	8.010	8.010	3,995,699
2024-07-19	7.850	7.930	7.780	7.870	7.870	3,284,557
2024-07-18	7.750	7.890	7.650	7.850	7.850	4,278,700
2024-07-17	7.920	7.980	7.810	7.820	7.820	3,263,100
2024-07-16	8.040	8.040	7.880	7.950	7.950	2,975,717
2024-07-15	8.050	8.050	7.940	7.960	7.960	2,678,600
2024-07-12	8.160	8.180	8.050	8.060	8.060	3,475,100
2024-07-11	8.080	8.140	8.000	8.140	8.140	4,489,800
2024-07-10	7.980	8.060	7.890	7.900	7.900	3,897,400
2024-07-09	7.860	8.020	7.680	8.010	8.010	5,341,400
2024-07-08	8.120	8.130	7.830	7.890	7.890	4,562,600
2024-07-05	8.110	8.110	8.110	8.110	8.110	0
2024-07-04	8.290	8.390	8.050	8.110	8.110	5,979,792
2024-07-03	8.620	8.650	8.250	8.260	8.260	6,677,900
2024-07-02	8.660	8.730	8.610	8.640	8.640	3,082,900
2024-07-01	8.680	8.760	8.500	8.660	8.660	3,962,000
2024-06-28	8.650	8.820	8.640	8.670	8.670	4,205,300
2024-06-27	8.960	8.960	8.650	8.650	8.650	3,732,400
2024-06-26	8.770	9.050	8.590	9.040	9.040	4,561,201
2024-06-25	8.690	8.900	8.690	8.780	8.780	4,119,400
2024-06-24	9.020	9.070	8.670	8.670	8.670	6,567,317
2024-06-21	9.000	9.130	8.950	9.070	9.070	3,559,700
2024-06-20	9.290	9.320	9.010	9.020	9.020	6,422,000
2024-06-19	9.420	9.470	9.250	9.290	9.290	5,381,200
2024-06-18	9.320	9.460	9.310	9.420	9.420	4,754,000
2024-06-17	9.310	9.400	9.260	9.390	9.390	5,148,698
2024-06-14	9.460	9.470	9.250	9.370	9.370	9,678,000
2024-06-13	9.980	10.000	9.450	9.560	9.560	18,539,008
2024-06-12	9.720	10.100	9.710	10.080	10.080	10,323,241
2024-06-11	9.970	9.970	9.650	9.800	9.800	9,536,800
2024-06-07	10.080	10.220	9.950	10.040	10.040	11,799,225
2024-06-06	9.880	10.190	9.690	9.960	9.960	16,815,988
2024-06-05	9.750	10.150	9.670	9.920	9.920	13,007,266
2024-06-04	9.210	9.880	9.020	9.820	9.820	17,092,055
2024-06-03	9.560	9.630	9.210	9.290	9.290	7,169,856
2024-05-31	9.360	9.670	9.350	9.550	9.550	6,644,980
2024-05-30	9.280	9.480	9.180	9.360	9.360	5,298,700
2024-05-29	9.410	9.490	9.280	9.330	9.330	5,924,800
2024-05-28	9.710	9.750	9.300	9.410	9.410	9,916,000
2024-05-27	9.830	9.970	9.440	9.770	9.770	8,639,500
2024-05-24	10.110	10.120	9.820	9.850	9.850	7,656,200
2024-05-23	10.110	10.240	9.950	10.060	10.060	9,110,277
2024-05-22	9.820	10.250	9.810	10.150	10.150	13,513,935
2024-05-21	10.100	10.100	9.810	9.820	9.820	10,840,500
2024-05-20	10.240	10.290	10.060	10.130	10.130	9,523,779
2024-05-17	10.070	10.220	10.040	10.220	10.220	7,234,158
2024-05-16	10.160	10.270	10.010	10.090	10.090	9,607,547
2024-05-15	10.510	10.520	10.090	10.140	10.140	13,503,464
2024-05-14	10.410	10.560	10.300	10.530	10.530	10,408,064
2024-05-13	10.740	10.750	10.390	10.410	10.410	16,620,215
2024-05-10	11.000	11.010	10.750	10.900	10.900	17,494,485
2024-05-09	10.620	11.100	10.560	11.020	11.020	28,679,168
2024-05-08	10.800	10.850	10.530	10.600	10.600	18,138,232
2024-05-07	10.320	11.100	10.180	10.830	10.830	33,863,751
2024-05-06	10.160	10.340	10.100	10.240	10.240	13,960,571

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.1220 CNY
2021-06-25	0.1130 CNY
2020-06-24	0.1100 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.