Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.500	10.510	9.900	9.990	9.990	20,996,113
2024-04-29	10.460	10.710	10.310	10.480	10.480	22,926,404
2024-04-26	10.550	10.720	10.400	10.550	10.550	19,896,028
2024-04-25	10.930	11.150	10.500	10.520	10.520	30,073,997
2024-04-24	10.770	11.080	10.710	11.050	11.050	29,830,169
2024-04-23	10.440	11.150	10.340	10.960	10.960	36,208,485
2024-04-22	10.500	10.650	10.300	10.360	10.360	20,909,656
2024-04-19	10.170	10.770	10.080	10.690	10.690	33,674,754
2024-04-18	9.900	10.390	9.780	10.270	10.270	23,387,558
2024-04-17	9.300	9.960	9.300	9.910	9.910	19,062,174
2024-04-16	10.260	10.330	9.470	9.470	9.470	26,204,132
2024-04-15	9.910	11.000	9.750	10.520	10.520	38,591,260
2024-04-12	9.720	10.130	9.710	10.000	10.000	19,840,866
2024-04-11	9.600	9.840	9.520	9.710	9.710	12,160,373
2024-04-10	10.120	10.120	9.580	9.750	9.750	17,909,899
2024-04-09	10.040	10.190	9.920	10.150	10.150	18,381,254
2024-04-08	10.130	10.300	9.940	9.940	9.940	17,501,400
2024-04-03	10.450	10.540	10.080	10.190	10.190	28,886,344
2024-04-02	10.700	11.260	10.390	10.520	10.520	54,869,961
2024-04-01	9.570	10.430	9.540	10.430	10.430	17,549,317
2024-03-29	9.400	9.480	9.320	9.480	9.480	3,461,101
2024-03-28	9.140	9.530	9.090	9.390	9.390	9,699,666
2024-03-27	9.570	9.620	9.130	9.160	9.160	9,573,909
2024-03-26	9.560	9.710	9.370	9.570	9.570	10,321,992
2024-03-25	9.780	9.970	9.600	9.620	9.620	10,877,151
2024-03-22	10.010	10.090	9.800	9.920	9.920	12,325,233
2024-03-21	10.160	10.210	9.960	10.080	10.080	11,964,890
2024-03-20	9.940	10.180	9.900	10.140	10.140	15,119,057
2024-03-19	9.870	9.990	9.810	9.940	9.940	11,803,817
2024-03-18	9.860	9.950	9.780	9.910	9.910	13,494,293
2024-03-15	9.500	9.790	9.490	9.780	9.780	14,766,712
2024-03-14	9.620	9.680	9.380	9.540	9.540	13,008,409
2024-03-13	9.650	9.720	9.470	9.620	9.620	14,464,638
2024-03-12	9.440	9.650	9.390	9.630	9.630	16,468,505
2024-03-11	9.390	9.480	9.360	9.460	9.460	11,671,844
2024-03-08	9.300	9.410	9.170	9.390	9.390	10,733,053
2024-03-07	9.460	9.600	9.240	9.350	9.350	18,358,722
2024-03-06	9.050	9.390	9.000	9.320	9.320	14,247,762
2024-03-05	9.200	9.240	9.070	9.100	9.100	11,455,649
2024-03-04	9.340	9.410	9.080	9.250	9.250	14,433,774
2024-03-01	9.140	9.410	9.090	9.370	9.370	18,675,942
2024-02-29	8.700	9.180	8.670	9.160	9.160	17,503,573
2024-02-28	9.560	9.680	8.770	8.800	8.800	29,793,877
2024-02-27	9.360	9.600	9.260	9.600	9.600	21,251,046
2024-02-26	9.350	9.880	9.120	9.490	9.490	29,619,016
2024-02-23	8.690	9.080	8.650	9.020	9.020	20,317,989
2024-02-22	8.400	8.690	8.380	8.680	8.680	16,920,813
2024-02-21	8.290	8.760	8.270	8.470	8.470	18,875,974
2024-02-20	8.200	8.570	8.070	8.430	8.430	16,096,783
2024-02-19	8.070	8.320	8.050	8.280	8.280	19,816,399
2024-02-08	7.420	7.950	7.270	7.910	7.910	23,574,398
2024-02-07	7.530	7.610	7.060	7.230	7.230	22,052,525
2024-02-06	7.060	7.790	6.660	7.500	7.500	21,767,520
2024-02-05	8.200	8.260	7.370	7.370	7.370	17,438,300
2024-02-02	8.520	8.750	7.850	8.190	8.190	13,319,300
2024-02-01	8.670	8.730	8.300	8.480	8.480	10,711,150
2024-01-31	9.180	9.180	8.630	8.670	8.670	11,602,409
2024-01-30	9.390	9.510	9.110	9.130	9.130	10,739,115
2024-01-29	9.900	10.010	9.460	9.470	9.470	12,212,947
2024-01-26	9.790	10.040	9.720	9.790	9.790	13,006,573

← NewerPage 11 of 21 · 1,212 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.