Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.220	8.390	8.180	8.240	8.240	7,001,440
2023-05-04	8.120	8.360	8.060	8.300	8.300	12,323,381
2023-04-28	7.960	8.300	7.920	8.110	8.110	20,205,328
2023-04-27	7.700	8.050	7.700	8.050	8.050	13,321,117
2023-04-26	7.180	7.340	7.130	7.320	7.320	1,728,802
2023-04-25	7.370	7.450	7.110	7.180	7.180	2,893,101
2023-04-24	7.460	7.550	7.280	7.380	7.380	2,873,072
2023-04-21	7.600	7.640	7.410	7.430	7.430	3,081,500
2023-04-20	7.700	7.700	7.560	7.580	7.580	2,069,000
2023-04-19	7.690	7.720	7.620	7.670	7.670	1,804,645
2023-04-18	7.820	7.820	7.680	7.690	7.690	2,041,878
2023-04-17	7.760	7.830	7.680	7.810	7.810	2,625,622
2023-04-14	7.700	7.780	7.630	7.750	7.750	3,090,000
2023-04-13	7.700	7.860	7.630	7.670	7.670	3,662,700
2023-04-12	7.550	7.700	7.520	7.670	7.670	2,188,100
2023-04-11	7.550	7.600	7.510	7.550	7.550	1,675,673
2023-04-10	7.700	7.720	7.530	7.570	7.570	2,937,063
2023-04-07	7.690	7.740	7.600	7.710	7.710	2,166,971
2023-04-06	7.750	7.790	7.610	7.680	7.680	2,313,170
2023-04-04	7.870	7.910	7.700	7.750	7.750	2,576,700
2023-04-03	7.790	7.900	7.730	7.870	7.870	2,531,557
2023-03-31	7.760	7.800	7.680	7.790	7.790	1,753,270
2023-03-30	7.900	7.900	7.720	7.730	7.730	2,257,565
2023-03-29	7.970	8.030	7.850	7.880	7.880	1,987,200
2023-03-28	7.940	8.050	7.870	7.960	7.960	2,953,500
2023-03-27	8.000	8.000	7.880	7.940	7.940	2,285,600
2023-03-24	7.950	8.000	7.900	7.960	7.960	2,157,630
2023-03-23	7.950	7.970	7.850	7.960	7.960	2,525,700
2023-03-22	7.920	7.960	7.880	7.920	7.920	1,390,567
2023-03-21	7.760	7.910	7.750	7.900	7.900	1,688,800
2023-03-20	7.700	7.880	7.690	7.790	7.790	3,245,400
2023-03-17	7.740	7.770	7.680	7.690	7.690	2,163,700
2023-03-16	7.830	7.850	7.660	7.700	7.700	2,288,902
2023-03-15	7.800	7.860	7.780	7.820	7.820	1,521,202
2023-03-14	7.940	7.940	7.660	7.770	7.770	2,928,700
2023-03-13	7.950	8.000	7.830	7.920	7.920	2,167,100
2023-03-10	8.040	8.040	7.900	7.950	7.950	2,334,900
2023-03-09	8.080	8.170	8.000	8.050	8.050	1,937,185
2023-03-08	8.000	8.130	7.950	8.100	8.100	2,691,200
2023-03-07	8.170	8.200	7.990	8.000	8.000	3,670,906
2023-03-06	8.180	8.280	8.150	8.160	8.160	2,634,824
2023-03-03	8.190	8.230	8.100	8.150	8.150	3,132,172
2023-03-02	8.320	8.320	8.120	8.190	8.190	4,737,236
2023-03-01	8.170	8.300	8.140	8.270	8.270	7,896,602
2023-02-28	7.970	8.150	7.960	8.140	8.140	3,967,447
2023-02-27	8.080	8.110	7.950	7.970	7.970	2,354,500
2023-02-24	8.050	8.110	8.000	8.080	8.080	2,823,300
2023-02-23	8.040	8.080	7.980	8.030	8.030	1,829,000
2023-02-22	8.010	8.080	7.950	8.040	8.040	2,085,400
2023-02-21	7.940	8.080	7.930	8.020	8.020	2,570,000
2023-02-20	7.890	7.980	7.810	7.960	7.960	2,433,600
2023-02-17	7.920	8.010	7.870	7.910	7.910	2,233,300
2023-02-16	8.100	8.140	7.810	7.910	7.910	3,799,295
2023-02-15	8.160	8.180	8.070	8.080	8.080	2,934,400
2023-02-14	8.050	8.230	8.050	8.120	8.120	3,786,041
2023-02-13	8.050	8.130	8.010	8.060	8.060	2,704,193
2023-02-10	8.100	8.110	8.000	8.050	8.050	2,307,200
2023-02-09	8.030	8.080	8.000	8.050	8.050	2,999,020
2023-02-08	8.190	8.190	8.010	8.040	8.040	3,085,101
2023-02-07	8.300	8.300	8.090	8.130	8.130	5,069,800

← NewerPage 15 of 21 · 1,219 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.