Fujian Longxi Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.560 | 8.590 | 8.450 | 8.560 | 8.422 | 2,248,600 |
| 2021-11-08 | 8.500 | 8.610 | 8.410 | 8.560 | 8.422 | 2,230,720 |
| 2021-11-05 | 8.590 | 8.690 | 8.470 | 8.500 | 8.363 | 2,058,700 |
| 2021-11-04 | 8.440 | 8.580 | 8.410 | 8.570 | 8.432 | 2,469,804 |
| 2021-11-03 | 8.440 | 8.480 | 8.350 | 8.460 | 8.323 | 1,134,006 |
| 2021-11-02 | 8.490 | 8.560 | 8.310 | 8.440 | 8.304 | 2,393,502 |
| 2021-11-01 | 8.380 | 8.570 | 8.280 | 8.460 | 8.323 | 2,616,513 |
| 2021-10-29 | 8.290 | 8.410 | 8.050 | 8.380 | 8.245 | 5,115,061 |
| 2021-10-28 | 8.730 | 8.840 | 8.200 | 8.280 | 8.146 | 5,556,498 |
| 2021-10-27 | 9.020 | 9.040 | 8.730 | 8.770 | 8.628 | 2,295,200 |
| 2021-10-26 | 8.980 | 9.100 | 8.940 | 9.030 | 8.884 | 1,725,947 |
| 2021-10-25 | 8.900 | 9.040 | 8.840 | 8.990 | 8.845 | 1,997,099 |
← NewerPage 21 of 21 · 1,212 trading days
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.