Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.750	9.790	9.620	9.720	9.720	4,521,600
2023-07-31	9.670	9.840	9.630	9.720	9.720	4,630,601
2023-07-28	9.590	9.680	9.470	9.660	9.660	5,034,418
2023-07-27	9.700	9.830	9.560	9.590	9.590	5,574,000
2023-07-26	10.000	10.010	9.630	9.650	9.650	9,903,900
2023-07-25	9.950	10.030	9.850	10.020	10.020	6,166,319
2023-07-24	9.760	10.060	9.750	9.920	9.920	7,859,950
2023-07-21	10.000	10.010	9.690	9.880	9.880	14,441,785
2023-07-20	10.060	10.330	10.010	10.060	10.060	10,333,500
2023-07-19	10.230	10.230	9.970	10.060	10.060	9,816,721
2023-07-18	10.000	10.440	9.920	10.300	10.300	17,903,776
2023-07-17	10.200	10.280	10.000	10.060	10.060	12,736,550
2023-07-14	9.950	10.130	9.850	10.060	10.060	9,404,150
2023-07-13	9.920	10.020	9.780	10.000	10.000	10,792,625
2023-07-12	10.080	10.200	9.940	9.970	9.970	12,086,725
2023-07-11	10.080	10.180	10.030	10.080	10.080	7,923,750
2023-07-10	10.100	10.280	10.080	10.110	10.110	9,659,557
2023-07-07	10.280	10.330	10.090	10.140	10.140	13,308,405
2023-07-06	10.440	10.440	9.900	10.350	10.350	23,331,006
2023-07-05	10.430	10.800	10.130	10.680	10.680	34,828,935
2023-07-04	10.320	10.580	10.250	10.390	10.390	22,290,628
2023-07-03	10.490	10.750	10.330	10.420	10.420	33,895,520
2023-06-30	11.010	11.400	10.550	10.600	10.600	49,040,894
2023-06-29	9.990	10.990	9.890	10.990	10.990	23,414,334
2023-06-28	9.950	10.050	9.430	9.990	9.990	29,037,427
2023-06-27	9.860	10.170	9.780	10.050	10.050	26,995,676
2023-06-26	9.980	10.400	9.880	9.980	9.980	40,672,094
2023-06-21	9.870	10.550	9.550	10.350	10.350	58,992,442
2023-06-20	8.710	9.680	8.700	9.680	9.680	29,810,702
2023-06-19	8.690	8.880	8.590	8.800	8.800	6,274,604
2023-06-16	8.550	8.790	8.530	8.710	8.710	6,228,081
2023-06-15	8.330	8.630	8.260	8.550	8.550	7,600,224
2023-06-14	8.270	8.340	8.200	8.310	8.310	3,127,285
2023-06-13	8.210	8.280	8.190	8.240	8.240	2,439,642
2023-06-12	8.130	8.290	8.040	8.250	8.250	4,089,200
2023-06-09	8.130	8.190	8.090	8.160	8.160	2,881,400
2023-06-08	8.200	8.210	8.060	8.140	8.140	3,600,100
2023-06-07	8.220	8.320	8.190	8.220	8.220	3,367,224
2023-06-06	8.470	8.470	8.180	8.220	8.220	4,305,800
2023-06-05	8.400	8.480	8.370	8.440	8.440	2,678,700
2023-06-02	8.540	8.540	8.390	8.390	8.390	4,483,603
2023-06-01	8.480	8.550	8.300	8.470	8.470	5,256,785
2023-05-31	8.460	8.600	8.440	8.450	8.450	5,343,000
2023-05-30	8.650	8.680	8.420	8.510	8.510	8,855,600
2023-05-29	8.800	8.930	8.520	8.630	8.630	16,661,383
2023-05-26	8.390	8.560	8.260	8.550	8.550	5,807,935
2023-05-25	8.250	8.380	8.220	8.370	8.370	3,588,100
2023-05-24	8.230	8.350	8.230	8.270	8.270	3,757,567
2023-05-23	8.390	8.400	8.250	8.260	8.260	3,016,000
2023-05-22	8.370	8.440	8.290	8.370	8.370	4,229,100
2023-05-19	8.400	8.510	8.320	8.350	8.350	6,170,521
2023-05-18	8.550	8.570	8.410	8.480	8.480	9,953,100
2023-05-17	8.270	8.620	8.250	8.550	8.550	9,588,181
2023-05-16	8.340	8.340	8.210	8.260	8.260	3,749,800
2023-05-15	8.240	8.370	8.200	8.370	8.370	4,362,311
2023-05-12	8.250	8.310	8.210	8.240	8.240	2,874,618
2023-05-11	8.300	8.340	8.220	8.270	8.270	3,195,700
2023-05-10	8.190	8.370	8.190	8.290	8.290	4,411,914
2023-05-09	8.290	8.380	8.190	8.210	8.210	4,980,710
2023-05-08	8.280	8.310	8.140	8.260	8.260	6,028,851

← NewerPage 14 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.