Fujian Longxi Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.550 | 8.670 | 8.340 | 8.530 | 8.530 | 8,199,730 |
| 2022-08-03 | 8.550 | 8.830 | 8.400 | 8.530 | 8.530 | 12,835,769 |
| 2022-08-02 | 8.730 | 8.980 | 8.350 | 8.410 | 8.410 | 14,275,360 |
| 2022-08-01 | 8.830 | 8.960 | 8.670 | 8.750 | 8.750 | 18,926,195 |
| 2022-07-29 | 8.350 | 9.150 | 8.270 | 8.760 | 8.760 | 27,110,271 |
| 2022-07-28 | 8.270 | 8.450 | 8.260 | 8.320 | 8.320 | 4,322,102 |
| 2022-07-27 | 8.050 | 8.360 | 8.050 | 8.280 | 8.280 | 5,292,559 |
| 2022-07-26 | 8.080 | 8.080 | 7.930 | 8.060 | 8.060 | 4,429,587 |
| 2022-07-25 | 8.130 | 8.140 | 7.930 | 8.010 | 8.010 | 3,470,800 |
| 2022-07-22 | 8.040 | 8.160 | 7.970 | 8.050 | 8.050 | 2,745,218 |
| 2022-07-21 | 8.100 | 8.270 | 8.020 | 8.060 | 8.060 | 4,900,058 |
| 2022-07-20 | 8.040 | 8.110 | 7.980 | 8.080 | 8.080 | 3,661,202 |
| 2022-07-19 | 7.890 | 8.050 | 7.860 | 8.040 | 8.040 | 4,651,400 |
| 2022-07-18 | 7.780 | 7.950 | 7.710 | 7.870 | 7.870 | 3,990,933 |
| 2022-07-15 | 7.870 | 7.970 | 7.710 | 7.710 | 7.710 | 4,529,124 |
| 2022-07-14 | 7.820 | 7.930 | 7.750 | 7.880 | 7.880 | 2,482,367 |
| 2022-07-13 | 7.840 | 7.840 | 7.630 | 7.820 | 7.820 | 2,737,601 |
| 2022-07-12 | 7.810 | 7.820 | 7.610 | 7.630 | 7.630 | 2,315,058 |
| 2022-07-11 | 7.820 | 7.860 | 7.690 | 7.760 | 7.760 | 1,787,100 |
| 2022-07-08 | 7.860 | 7.920 | 7.800 | 7.820 | 7.820 | 1,944,700 |
| 2022-07-07 | 7.790 | 7.910 | 7.780 | 7.850 | 7.850 | 2,303,799 |
| 2022-07-06 | 7.790 | 7.850 | 7.720 | 7.790 | 7.790 | 2,149,835 |
| 2022-07-05 | 7.960 | 8.020 | 7.740 | 7.830 | 7.830 | 3,095,500 |
| 2022-07-04 | 7.860 | 8.060 | 7.770 | 7.960 | 7.960 | 3,200,145 |
| 2022-07-01 | 7.900 | 7.980 | 7.830 | 7.870 | 7.870 | 2,750,500 |
| 2022-06-30 | 7.950 | 8.030 | 7.870 | 7.900 | 7.900 | 3,235,105 |
| 2022-06-29 | 8.140 | 8.160 | 7.910 | 7.910 | 7.910 | 3,941,359 |
| 2022-06-28 | 8.030 | 8.170 | 7.960 | 8.120 | 8.120 | 6,327,579 |
| 2022-06-27 | 7.680 | 8.160 | 7.600 | 8.110 | 8.110 | 10,383,198 |
| 2022-06-24 | 7.650 | 7.660 | 7.540 | 7.610 | 7.610 | 3,289,800 |
| 2022-06-23 | 7.510 | 7.590 | 7.400 | 7.580 | 7.580 | 3,205,897 |
| 2022-06-22 | 7.710 | 7.730 | 7.530 | 7.550 | 7.428 | 2,805,081 |
| 2022-06-21 | 7.680 | 7.810 | 7.600 | 7.710 | 7.585 | 2,899,600 |
| 2022-06-20 | 7.690 | 7.740 | 7.620 | 7.690 | 7.566 | 2,676,100 |
| 2022-06-17 | 7.550 | 7.630 | 7.480 | 7.620 | 7.497 | 2,624,100 |
| 2022-06-16 | 7.650 | 7.650 | 7.510 | 7.540 | 7.418 | 2,322,827 |
| 2022-06-15 | 7.710 | 7.780 | 7.590 | 7.590 | 7.467 | 3,473,754 |
| 2022-06-14 | 7.510 | 7.630 | 7.360 | 7.630 | 7.507 | 4,145,139 |
| 2022-06-13 | 7.670 | 7.780 | 7.520 | 7.620 | 7.497 | 3,477,500 |
| 2022-06-10 | 7.540 | 7.840 | 7.470 | 7.770 | 7.644 | 4,107,860 |
| 2022-06-09 | 7.690 | 7.700 | 7.490 | 7.540 | 7.418 | 2,551,454 |
| 2022-06-08 | 7.740 | 7.790 | 7.530 | 7.680 | 7.556 | 3,497,474 |
| 2022-06-07 | 7.890 | 7.900 | 7.720 | 7.780 | 7.654 | 2,877,201 |
| 2022-06-06 | 7.860 | 7.930 | 7.800 | 7.890 | 7.763 | 3,576,369 |
| 2022-06-02 | 7.760 | 7.910 | 7.710 | 7.850 | 7.723 | 3,928,457 |
| 2022-06-01 | 7.830 | 7.850 | 7.690 | 7.790 | 7.664 | 3,208,100 |
| 2022-05-31 | 7.710 | 7.780 | 7.600 | 7.730 | 7.605 | 3,827,300 |
| 2022-05-30 | 7.450 | 7.710 | 7.420 | 7.670 | 7.546 | 5,345,331 |
| 2022-05-27 | 7.450 | 7.520 | 7.340 | 7.420 | 7.300 | 2,785,800 |
| 2022-05-26 | 7.360 | 7.430 | 7.180 | 7.410 | 7.290 | 3,464,091 |
| 2022-05-25 | 7.150 | 7.350 | 7.150 | 7.320 | 7.202 | 2,260,301 |
| 2022-05-24 | 7.630 | 7.630 | 7.210 | 7.230 | 7.113 | 4,493,400 |
| 2022-05-23 | 7.360 | 7.540 | 7.340 | 7.530 | 7.408 | 2,809,658 |
| 2022-05-20 | 7.310 | 7.380 | 7.250 | 7.360 | 7.241 | 2,827,902 |
| 2022-05-19 | 7.270 | 7.310 | 7.180 | 7.280 | 7.162 | 2,846,700 |
| 2022-05-18 | 7.230 | 7.360 | 7.160 | 7.300 | 7.182 | 2,241,100 |
| 2022-05-17 | 7.290 | 7.290 | 7.120 | 7.220 | 7.103 | 2,108,052 |
| 2022-05-16 | 7.260 | 7.350 | 7.180 | 7.290 | 7.172 | 2,883,304 |
| 2022-05-13 | 7.190 | 7.240 | 7.100 | 7.200 | 7.084 | 2,386,400 |
| 2022-05-12 | 7.010 | 7.200 | 7.010 | 7.140 | 7.025 | 2,759,680 |
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.