Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.750	9.930	9.600	9.670	9.670	16,800,383
2023-10-31	9.800	10.000	9.700	9.840	9.840	19,701,288
2023-10-30	9.440	10.290	9.300	9.820	9.820	32,115,121
2023-10-27	9.400	9.420	9.130	9.350	9.350	17,012,956
2023-10-26	9.380	9.670	9.340	9.450	9.450	22,990,653
2023-10-25	9.160	9.710	9.060	9.540	9.540	32,185,452
2023-10-24	8.860	9.460	8.770	9.270	9.270	30,788,225
2023-10-23	8.610	9.470	8.300	8.860	8.860	21,228,659
2023-10-20	8.480	8.840	8.480	8.710	8.710	8,449,104
2023-10-19	8.500	8.700	8.460	8.540	8.540	2,659,200
2023-10-18	8.610	8.690	8.520	8.520	8.520	2,669,128
2023-10-17	8.730	8.740	8.630	8.670	8.670	3,648,700
2023-10-16	8.750	8.830	8.660	8.730	8.730	3,982,400
2023-10-13	8.880	8.910	8.750	8.770	8.770	4,324,192
2023-10-12	9.100	9.120	8.790	8.910	8.910	5,378,400
2023-10-11	8.990	9.200	8.860	9.060	9.060	5,700,500
2023-10-10	8.920	9.020	8.860	8.950	8.950	5,528,900
2023-10-09	9.230	9.270	8.850	8.910	8.910	7,491,270
2023-09-28	9.130	9.260	9.100	9.240	9.240	3,470,200
2023-09-27	9.160	9.200	9.060	9.070	9.070	3,607,200
2023-09-26	9.130	9.250	9.110	9.160	9.160	3,268,800
2023-09-25	9.210	9.350	9.170	9.190	9.190	3,412,990
2023-09-22	8.920	9.280	8.920	9.270	9.270	3,976,294
2023-09-21	9.040	9.120	8.990	8.990	8.990	2,941,400
2023-09-20	9.060	9.160	9.010	9.050	9.050	3,026,900
2023-09-19	9.320	9.330	9.060	9.080	9.080	3,297,200
2023-09-18	9.120	9.360	9.080	9.330	9.330	4,265,300
2023-09-15	9.120	9.200	9.000	9.120	9.120	3,226,685
2023-09-14	9.260	9.290	9.070	9.120	9.120	3,580,809
2023-09-13	9.400	9.480	9.200	9.260	9.260	4,451,185
2023-09-12	9.340	9.400	9.320	9.350	9.350	2,619,066
2023-09-11	9.400	9.400	9.280	9.340	9.340	4,082,428
2023-09-08	9.320	9.450	9.320	9.360	9.360	4,027,470
2023-09-07	9.500	9.520	9.350	9.380	9.380	5,985,100
2023-09-06	9.300	9.560	9.250	9.540	9.540	6,709,624
2023-09-05	9.290	9.420	9.260	9.310	9.310	3,894,301
2023-09-04	9.280	9.340	9.230	9.340	9.340	5,003,300
2023-09-01	9.150	9.390	9.110	9.300	9.300	6,626,555
2023-08-31	9.180	9.290	9.100	9.170	9.170	4,475,299
2023-08-30	9.330	9.450	9.160	9.210	9.210	5,271,363
2023-08-29	8.760	9.280	8.720	9.220	9.220	8,964,491
2023-08-28	9.370	9.400	8.740	8.780	8.780	9,845,100
2023-08-25	9.080	9.170	8.900	8.920	8.920	3,966,600
2023-08-24	9.180	9.230	9.050	9.090	9.090	3,198,600
2023-08-23	9.330	9.360	9.050	9.150	9.150	3,778,000
2023-08-22	9.240	9.350	9.100	9.300	9.300	4,734,700
2023-08-21	9.260	9.380	9.210	9.230	9.230	5,769,400
2023-08-18	9.230	9.450	9.190	9.250	9.250	6,693,300
2023-08-17	8.930	9.270	8.860	9.250	9.250	6,969,976
2023-08-16	9.130	9.150	8.890	8.920	8.920	6,934,800
2023-08-15	9.240	9.270	9.110	9.140	9.140	3,038,121
2023-08-14	9.150	9.230	9.020	9.220	9.220	4,424,788
2023-08-11	9.400	9.400	9.140	9.140	9.140	5,482,701
2023-08-10	9.320	9.460	9.310	9.350	9.350	2,954,500
2023-08-09	9.500	9.500	9.330	9.340	9.340	3,339,703
2023-08-08	9.580	9.600	9.430	9.510	9.510	3,999,676
2023-08-07	9.700	9.740	9.510	9.580	9.580	5,018,300
2023-08-04	9.700	9.850	9.640	9.710	9.710	4,372,386
2023-08-03	9.710	9.750	9.590	9.630	9.630	3,814,400
2023-08-02	9.650	9.910	9.650	9.760	9.760	5,158,800

← NewerPage 13 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.