Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.390	9.800	9.300	9.790	9.790	15,801,292
2024-01-24	9.160	9.500	9.020	9.410	9.410	14,657,602
2024-01-23	9.100	9.310	8.900	9.150	9.150	12,180,786
2024-01-22	9.650	9.710	9.020	9.100	9.100	14,584,288
2024-01-19	10.050	10.080	9.680	9.710	9.710	10,894,443
2024-01-18	9.940	10.180	9.730	10.080	10.080	14,809,650
2024-01-17	10.200	10.320	10.060	10.060	10.060	13,945,976
2024-01-16	10.390	10.460	10.010	10.200	10.200	17,148,213
2024-01-15	10.600	10.750	10.330	10.400	10.400	19,780,640
2024-01-12	11.350	11.470	10.730	10.780	10.780	24,999,270
2024-01-11	11.120	11.410	10.910	11.350	11.350	23,144,649
2024-01-10	11.730	11.830	11.130	11.160	11.160	36,122,286
2024-01-09	11.470	12.180	11.470	12.040	12.040	46,321,385
2024-01-08	11.190	12.240	11.180	11.480	11.480	39,394,888
2024-01-05	12.400	12.500	11.160	11.220	11.220	46,446,033
2024-01-04	12.560	12.690	12.120	12.400	12.400	47,224,150
2024-01-03	13.130	13.480	12.350	12.810	12.810	78,399,535
2024-01-02	11.520	12.660	11.520	12.660	12.660	16,179,611
2023-12-29	11.170	11.700	11.100	11.510	11.510	27,644,087
2023-12-28	10.700	11.700	10.700	11.360	11.360	44,212,441
2023-12-27	12.320	12.400	11.260	11.260	11.260	27,531,268
2023-12-26	12.630	13.270	12.480	12.510	12.510	54,155,024
2023-12-25	12.000	13.160	11.890	12.940	12.940	55,687,435
2023-12-22	12.500	13.310	12.120	12.240	12.240	66,326,840
2023-12-21	11.900	12.880	11.550	12.640	12.640	62,471,307
2023-12-20	11.740	12.230	11.560	11.960	11.960	50,142,347
2023-12-19	11.450	12.150	11.420	11.820	11.820	49,234,942
2023-12-18	11.090	11.860	10.850	11.510	11.510	46,133,612
2023-12-15	11.340	11.450	10.940	11.030	11.030	24,576,495
2023-12-14	11.450	11.680	11.240	11.380	11.380	32,172,995
2023-12-13	10.890	11.930	10.860	11.450	11.450	41,077,497
2023-12-12	10.930	11.020	10.780	10.930	10.930	8,358,620
2023-12-11	10.620	11.000	10.570	10.930	10.930	10,474,111
2023-12-08	10.860	11.020	10.700	10.720	10.720	12,784,875
2023-12-07	11.120	11.160	10.840	10.890	10.890	13,352,100
2023-12-06	11.050	11.310	11.000	11.140	11.140	13,206,306
2023-12-05	11.300	11.300	11.030	11.050	11.050	13,796,524
2023-12-04	11.450	11.510	11.290	11.330	11.330	16,129,673
2023-12-01	11.250	11.520	11.160	11.400	11.400	13,087,864
2023-11-30	11.250	11.480	11.050	11.300	11.300	13,717,068
2023-11-29	11.480	11.510	11.300	11.330	11.330	12,109,692
2023-11-28	11.240	11.470	11.220	11.450	11.450	18,710,271
2023-11-27	11.640	11.660	11.240	11.280	11.280	24,759,991
2023-11-24	11.700	11.980	11.580	11.600	11.600	25,626,619
2023-11-23	11.420	12.100	11.420	11.780	11.780	40,080,881
2023-11-22	11.730	11.800	11.420	11.510	11.510	29,894,075
2023-11-21	11.680	12.260	11.560	11.850	11.850	55,604,543
2023-11-20	11.280	11.820	11.270	11.810	11.810	46,613,089
2023-11-17	11.220	11.360	11.050	11.260	11.260	29,383,358
2023-11-16	11.400	11.510	11.270	11.270	11.270	25,757,682
2023-11-15	11.720	11.730	11.320	11.380	11.380	34,351,481
2023-11-14	11.440	11.740	11.320	11.680	11.680	41,268,017
2023-11-13	11.220	11.740	11.220	11.460	11.460	42,696,095
2023-11-10	11.830	12.160	11.630	11.630	11.630	58,101,792
2023-11-09	13.790	13.870	12.920	12.920	12.920	96,434,212
2023-11-08	14.360	14.360	14.010	14.360	14.360	103,005,669
2023-11-07	13.050	13.050	13.050	13.050	13.050	4,256,376
2023-11-06	11.860	11.860	11.860	11.860	11.860	2,341,789
2023-11-03	10.780	10.780	10.780	10.780	10.780	10,463,014
2023-11-02	9.700	9.920	9.600	9.800	9.800	18,202,629

← NewerPage 12 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.