Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.070	7.260	7.040	7.080	6.966	4,494,400
2022-05-10	6.900	7.080	6.880	7.070	6.956	4,262,700
2022-05-09	6.960	7.150	6.960	6.980	6.867	4,569,469
2022-05-06	7.050	7.080	6.820	6.980	6.867	5,247,911
2022-05-05	7.200	7.300	7.070	7.110	6.995	9,220,584
2022-04-29	6.430	7.030	6.400	7.030	6.916	13,597,345
2022-04-28	6.350	6.600	6.230	6.390	6.287	14,668,146
2022-04-27	6.350	6.780	6.350	6.350	6.247	22,827,652
2022-04-26	7.580	7.580	7.050	7.050	6.936	5,642,500
2022-04-25	8.450	8.450	7.830	7.830	7.704	5,415,700
2022-04-22	8.580	8.730	8.430	8.700	8.559	2,883,894
2022-04-21	8.900	8.920	8.580	8.600	8.461	2,768,601
2022-04-20	8.970	9.080	8.870	8.910	8.766	2,107,200
2022-04-19	8.870	9.060	8.870	8.960	8.815	1,851,071
2022-04-18	8.800	8.890	8.600	8.860	8.717	2,014,200
2022-04-15	8.870	8.950	8.760	8.770	8.628	1,943,900
2022-04-14	8.950	8.980	8.820	8.890	8.746	1,644,900
2022-04-13	8.900	8.940	8.800	8.810	8.668	1,966,200
2022-04-12	8.730	8.990	8.620	8.950	8.805	2,765,300
2022-04-11	9.070	9.070	8.720	8.790	8.648	2,711,400
2022-04-08	9.170	9.170	8.940	9.060	8.914	2,315,300
2022-04-07	9.250	9.310	9.130	9.140	8.992	2,635,327
2022-04-06	9.240	9.370	9.130	9.270	9.120	3,188,846
2022-04-01	9.240	9.280	9.060	9.160	9.012	3,080,400
2022-03-31	9.090	9.440	9.000	9.240	9.091	4,383,962
2022-03-30	9.030	9.110	8.920	9.080	8.933	2,177,120
2022-03-29	9.110	9.140	8.950	9.000	8.855	2,065,560
2022-03-28	9.060	9.270	8.870	9.130	8.983	3,069,532
2022-03-25	9.170	9.250	9.100	9.110	8.963	2,275,939
2022-03-24	9.200	9.310	9.160	9.170	9.022	2,562,160
2022-03-23	9.400	9.420	9.230	9.260	9.110	2,635,443
2022-03-22	9.380	9.430	9.290	9.350	9.199	2,171,301
2022-03-21	9.410	9.480	9.250	9.400	9.248	2,944,128
2022-03-18	9.240	9.490	9.150	9.410	9.258	3,159,448
2022-03-17	9.300	9.570	9.180	9.240	9.091	4,036,133
2022-03-16	9.200	9.260	8.700	9.170	9.022	5,377,323
2022-03-15	9.670	9.710	8.960	8.970	8.825	7,370,601
2022-03-14	9.870	10.040	9.800	9.800	9.642	4,345,500
2022-03-11	10.000	10.080	9.520	9.980	9.819	7,429,469
2022-03-10	10.200	10.390	10.060	10.130	9.966	8,358,026
2022-03-09	9.710	10.350	9.680	10.200	10.035	11,393,717
2022-03-08	9.950	10.120	9.670	9.710	9.553	6,571,237
2022-03-07	9.930	10.040	9.700	9.740	9.583	3,522,301
2022-03-04	10.020	10.130	9.850	9.940	9.779	3,228,200
2022-03-03	10.130	10.130	9.980	10.060	9.897	2,742,600
2022-03-02	10.070	10.170	10.010	10.080	9.917	2,784,662
2022-03-01	9.900	10.150	9.870	10.130	9.966	4,144,936
2022-02-28	10.100	10.120	9.770	9.890	9.730	3,956,641
2022-02-25	10.180	10.280	10.020	10.060	9.897	3,014,900
2022-02-24	10.350	10.420	9.930	10.070	9.907	5,527,275
2022-02-23	10.390	10.480	10.330	10.380	10.212	3,292,396
2022-02-22	10.440	10.500	10.290	10.400	10.232	3,798,357
2022-02-21	10.100	10.500	10.010	10.450	10.281	5,977,577
2022-02-18	10.030	10.150	9.940	10.140	9.976	2,452,868
2022-02-17	10.220	10.220	9.960	10.030	9.868	4,158,739
2022-02-16	10.190	10.280	10.120	10.190	10.025	2,834,700
2022-02-15	10.310	10.350	10.080	10.170	10.006	2,863,890
2022-02-14	9.890	10.420	9.870	10.240	10.075	5,971,501
2022-02-11	10.100	10.200	9.910	9.920	9.760	3,454,403
2022-02-10	10.180	10.280	10.100	10.150	9.986	2,449,418

← NewerPage 19 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.