Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.220	7.290	7.180	7.280	7.280	4,214,840
2022-11-03	7.320	7.380	7.130	7.200	7.200	4,898,715
2022-11-02	7.250	7.430	7.240	7.340	7.340	3,172,100
2022-11-01	7.290	7.290	7.080	7.260	7.260	6,029,292
2022-10-31	6.990	7.230	6.990	7.220	7.220	2,262,605
2022-10-28	7.330	7.330	6.990	7.000	7.000	2,848,395
2022-10-27	7.420	7.480	7.320	7.340	7.340	4,454,878
2022-10-26	7.460	7.520	7.390	7.440	7.440	2,854,100
2022-10-25	7.320	7.500	7.270	7.450	7.450	2,919,500
2022-10-24	7.370	7.530	7.320	7.340	7.340	2,505,668
2022-10-21	7.350	7.450	7.330	7.370	7.370	1,304,600
2022-10-20	7.420	7.460	7.310	7.350	7.350	1,878,778
2022-10-19	7.500	7.510	7.410	7.450	7.450	1,305,616
2022-10-18	7.450	7.570	7.380	7.460	7.460	2,525,300
2022-10-17	7.240	7.460	7.200	7.430	7.430	2,420,701
2022-10-14	7.150	7.280	7.110	7.250	7.250	1,834,201
2022-10-13	7.100	7.230	7.100	7.150	7.150	1,908,101
2022-10-12	6.970	7.170	6.870	7.140	7.140	2,376,528
2022-10-11	6.900	6.980	6.790	6.970	6.970	1,542,416
2022-10-10	6.940	7.070	6.830	6.890	6.890	2,303,316
2022-09-30	7.050	7.180	6.930	6.940	6.940	1,717,164
2022-09-29	7.180	7.250	7.040	7.070	7.070	1,833,000
2022-09-28	7.330	7.370	7.090	7.100	7.100	2,002,522
2022-09-27	7.250	7.350	7.190	7.350	7.350	1,956,100
2022-09-26	7.310	7.400	7.160	7.210	7.210	2,502,900
2022-09-23	7.570	7.600	7.360	7.370	7.370	1,538,022
2022-09-22	7.530	7.650	7.530	7.560	7.560	1,617,183
2022-09-21	7.560	7.600	7.460	7.590	7.590	1,380,100
2022-09-20	7.370	7.590	7.360	7.560	7.560	2,230,314
2022-09-19	7.550	7.620	7.290	7.340	7.340	3,026,534
2022-09-16	7.640	7.700	7.500	7.500	7.500	1,823,400
2022-09-15	7.880	8.010	7.530	7.670	7.670	3,719,800
2022-09-14	7.920	7.980	7.830	7.890	7.890	2,072,832
2022-09-13	7.990	8.060	7.960	7.970	7.970	1,907,300
2022-09-09	8.070	8.070	7.960	7.960	7.960	1,743,700
2022-09-08	8.100	8.170	8.000	8.010	8.010	2,049,892
2022-09-07	8.160	8.200	8.100	8.100	8.100	2,738,720
2022-09-06	8.000	8.370	7.950	8.180	8.180	5,155,708
2022-09-05	8.130	8.160	7.920	7.980	7.980	3,197,868
2022-09-02	7.990	8.140	7.930	8.090	8.090	1,912,001
2022-09-01	8.050	8.180	7.940	8.030	8.030	2,942,685
2022-08-31	8.510	8.510	8.080	8.170	8.170	4,988,898
2022-08-30	8.540	8.780	8.440	8.460	8.460	4,458,367
2022-08-29	8.500	8.690	8.240	8.580	8.580	3,118,278
2022-08-26	8.680	8.770	8.510	8.580	8.580	4,952,500
2022-08-25	8.800	8.800	8.480	8.740	8.740	4,681,109
2022-08-24	9.080	9.090	8.750	8.760	8.760	4,963,756
2022-08-23	9.040	9.280	8.950	9.090	9.090	6,621,851
2022-08-22	8.930	9.140	8.830	9.110	9.110	5,646,880
2022-08-19	9.150	9.160	8.900	9.070	9.070	7,856,019
2022-08-18	9.110	9.370	8.910	9.160	9.160	10,081,466
2022-08-17	9.050	9.380	8.860	9.050	9.050	11,972,073
2022-08-16	8.570	9.050	8.570	9.030	9.030	10,003,455
2022-08-15	8.530	8.630	8.450	8.580	8.580	4,432,601
2022-08-12	8.700	8.800	8.550	8.570	8.570	6,439,640
2022-08-11	8.830	8.850	8.640	8.670	8.670	6,962,700
2022-08-10	8.660	8.810	8.600	8.800	8.800	5,290,599
2022-08-09	8.730	8.850	8.660	8.750	8.750	5,992,401
2022-08-08	8.560	8.870	8.400	8.770	8.770	8,594,664
2022-08-05	8.540	8.630	8.400	8.540	8.540	7,951,232

← NewerPage 17 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.