Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.130	10.240	10.100	10.210	10.045	3,503,145
2022-02-08	9.950	10.190	9.910	10.180	10.016	4,682,200
2022-02-07	9.890	10.110	9.650	9.960	9.799	4,912,350
2022-01-28	9.290	9.990	9.290	9.850	9.691	7,366,194
2022-01-27	9.360	9.840	9.360	9.420	9.268	8,340,700
2022-01-26	9.200	9.320	9.100	9.240	9.091	2,480,871
2022-01-25	9.550	9.730	9.180	9.210	9.061	3,349,143
2022-01-24	9.680	9.790	9.530	9.570	9.415	3,121,802
2022-01-21	9.820	9.900	9.720	9.800	9.642	2,133,389
2022-01-20	10.150	10.230	9.750	9.830	9.671	4,663,371
2022-01-19	10.150	10.280	10.150	10.230	10.065	2,831,700
2022-01-18	10.380	10.470	10.140	10.180	10.016	3,202,402
2022-01-17	10.100	10.540	10.100	10.380	10.212	5,006,065
2022-01-14	10.200	10.280	10.080	10.100	9.937	3,402,900
2022-01-13	10.310	10.530	10.160	10.220	10.055	4,369,600
2022-01-12	10.180	10.420	10.080	10.210	10.045	3,909,311
2022-01-11	10.070	10.270	9.990	10.070	9.907	3,919,223
2022-01-10	10.070	10.210	9.930	10.110	9.947	3,926,960
2022-01-07	10.330	10.450	10.080	10.110	9.947	4,138,567
2022-01-06	10.310	10.470	10.280	10.340	10.173	4,445,400
2022-01-05	10.510	10.610	10.250	10.360	10.193	6,919,543
2022-01-04	10.360	10.690	10.330	10.510	10.340	9,662,910
2021-12-31	10.260	10.570	10.170	10.350	10.183	8,099,771
2021-12-30	10.160	10.480	10.030	10.250	10.084	10,749,667
2021-12-29	9.890	10.410	9.800	10.270	10.104	11,053,759
2021-12-28	10.180	10.300	9.920	10.020	9.858	14,145,373
2021-12-27	9.270	10.190	9.270	10.190	10.025	13,683,774
2021-12-24	9.460	9.500	9.260	9.260	9.110	3,737,738
2021-12-23	9.590	9.600	9.430	9.450	9.297	2,841,496
2021-12-22	9.630	9.630	9.500	9.520	9.366	2,283,000
2021-12-21	9.470	9.580	9.430	9.580	9.425	2,387,341
2021-12-20	9.470	9.540	9.390	9.420	9.268	2,685,838
2021-12-17	9.480	9.700	9.420	9.520	9.366	4,000,001
2021-12-16	9.400	9.500	9.330	9.480	9.327	3,646,800
2021-12-15	9.230	9.420	9.180	9.320	9.169	2,546,626
2021-12-14	9.260	9.310	9.200	9.230	9.081	1,998,805
2021-12-13	9.220	9.320	9.200	9.260	9.110	2,918,320
2021-12-10	9.360	9.460	9.210	9.220	9.071	3,276,301
2021-12-09	9.270	9.500	9.250	9.400	9.248	5,024,959
2021-12-08	9.100	9.360	9.030	9.280	9.130	4,347,391
2021-12-07	9.180	9.270	9.030	9.060	8.914	2,782,900
2021-12-06	9.480	9.480	9.160	9.180	9.032	3,304,039
2021-12-03	9.360	9.450	9.340	9.400	9.248	1,786,900
2021-12-02	9.400	9.430	9.320	9.370	9.219	2,669,120
2021-12-01	9.290	9.410	9.230	9.400	9.248	2,196,610
2021-11-30	9.260	9.410	9.260	9.300	9.150	2,654,907
2021-11-29	9.230	9.330	9.160	9.230	9.081	2,813,103
2021-11-26	9.370	9.420	9.260	9.350	9.199	1,737,200
2021-11-25	9.420	9.460	9.310	9.370	9.219	2,291,580
2021-11-24	9.330	9.540	9.280	9.440	9.288	4,301,400
2021-11-23	9.070	9.460	9.020	9.330	9.179	5,367,779
2021-11-22	9.080	9.120	9.040	9.070	8.923	2,181,000
2021-11-19	9.030	9.140	8.990	9.110	8.963	2,587,519
2021-11-18	9.020	9.150	8.980	9.010	8.864	2,419,879
2021-11-17	8.990	9.030	8.880	9.020	8.874	1,930,659
2021-11-16	9.060	9.080	8.920	8.950	8.805	2,240,201
2021-11-15	8.900	9.220	8.900	9.050	8.904	4,372,500
2021-11-12	8.750	8.920	8.710	8.900	8.756	2,841,961
2021-11-11	8.570	8.830	8.560	8.750	8.609	2,502,800
2021-11-10	8.560	8.630	8.450	8.590	8.451	2,175,000

← NewerPage 20 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.