Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.000	8.280	7.980	8.220	8.220	7,250,210
2023-02-03	8.040	8.100	7.940	8.000	8.000	4,536,700
2023-02-02	8.120	8.140	7.990	8.050	8.050	5,585,201
2023-02-01	8.000	8.110	7.950	8.110	8.110	6,223,857
2023-01-31	8.030	8.030	7.900	7.980	7.980	5,577,940
2023-01-30	7.930	8.120	7.860	7.990	7.990	8,481,683
2023-01-20	8.000	8.020	7.750	7.840	7.840	9,024,772
2023-01-19	7.850	8.020	7.720	8.020	8.020	13,244,331
2023-01-18	7.680	7.990	7.630	7.840	7.840	14,822,179
2023-01-17	7.350	7.880	7.250	7.610	7.610	14,121,115
2023-01-16	7.120	7.300	7.110	7.250	7.250	3,833,302
2023-01-13	7.120	7.130	7.090	7.120	7.120	1,561,401
2023-01-12	7.110	7.150	7.090	7.120	7.120	2,236,665
2023-01-11	7.130	7.130	7.080	7.090	7.090	1,894,201
2023-01-10	7.140	7.140	7.060	7.090	7.090	1,622,080
2023-01-09	7.070	7.140	7.060	7.130	7.130	2,289,500
2023-01-06	7.010	7.100	6.980	7.070	7.070	3,511,484
2023-01-05	7.040	7.040	6.980	7.000	7.000	2,051,800
2023-01-04	7.010	7.060	6.980	7.040	7.040	1,955,203
2023-01-03	6.910	7.050	6.910	7.040	7.040	2,637,439
2022-12-30	6.910	6.950	6.870	6.950	6.950	2,681,428
2022-12-29	6.850	7.100	6.800	6.910	6.910	4,547,222
2022-12-28	6.900	6.900	6.810	6.850	6.850	2,402,800
2022-12-27	6.910	6.960	6.840	6.900	6.900	2,196,500
2022-12-26	6.850	6.920	6.840	6.900	6.900	2,404,400
2022-12-23	6.840	6.920	6.800	6.840	6.840	2,304,500
2022-12-22	7.020	7.120	6.850	6.870	6.870	2,784,200
2022-12-21	7.120	7.120	7.020	7.050	7.050	1,889,100
2022-12-20	7.020	7.210	7.020	7.120	7.120	1,524,200
2022-12-19	7.230	7.300	7.010	7.080	7.080	3,718,703
2022-12-16	7.310	7.340	7.200	7.230	7.230	2,097,100
2022-12-15	7.300	7.370	7.300	7.310	7.310	1,689,703
2022-12-14	7.370	7.400	7.300	7.320	7.320	1,982,900
2022-12-13	7.320	7.390	7.290	7.330	7.330	2,375,872
2022-12-12	7.400	7.420	7.300	7.320	7.320	2,617,600
2022-12-09	7.440	7.490	7.350	7.410	7.410	2,245,400
2022-12-08	7.520	7.550	7.410	7.440	7.440	2,171,700
2022-12-07	7.500	7.540	7.410	7.500	7.500	3,241,501
2022-12-06	7.430	7.560	7.430	7.490	7.490	3,807,200
2022-12-05	7.440	7.480	7.340	7.460	7.460	4,304,000
2022-12-02	7.360	7.410	7.340	7.370	7.370	2,875,840
2022-12-01	7.300	7.390	7.300	7.340	7.340	3,354,701
2022-11-30	7.240	7.300	7.210	7.240	7.240	2,609,503
2022-11-29	7.120	7.230	7.070	7.220	7.220	2,395,698
2022-11-28	7.120	7.200	7.040	7.100	7.100	2,743,803
2022-11-25	7.240	7.240	7.150	7.170	7.170	2,602,500
2022-11-24	7.280	7.340	7.160	7.230	7.230	3,469,110
2022-11-23	7.300	7.340	7.130	7.230	7.230	5,027,700
2022-11-22	7.340	7.440	7.290	7.330	7.330	4,271,920
2022-11-21	7.310	7.340	7.200	7.330	7.330	3,004,200
2022-11-18	7.420	7.440	7.300	7.300	7.300	2,987,000
2022-11-17	7.380	7.460	7.330	7.390	7.390	3,846,320
2022-11-16	7.400	7.440	7.350	7.380	7.380	2,694,120
2022-11-15	7.260	7.390	7.210	7.390	7.390	4,244,660
2022-11-14	7.370	7.410	7.240	7.250	7.250	4,585,200
2022-11-11	7.290	7.410	7.230	7.330	7.330	5,639,700
2022-11-10	7.280	7.320	7.180	7.200	7.200	3,569,116
2022-11-09	7.330	7.560	7.310	7.320	7.320	6,164,967
2022-11-08	7.300	7.350	7.200	7.300	7.300	3,277,065
2022-11-07	7.270	7.400	7.230	7.320	7.320	3,094,120

← NewerPage 16 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.