Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.010	26.350	25.350	25.520	25.520	17,243,698
2026-01-19	26.500	26.510	25.780	26.090	26.090	18,548,686
2026-01-16	25.770	26.560	25.340	26.260	26.260	28,182,532
2026-01-15	25.600	25.880	25.080	25.430	25.430	19,463,922
2026-01-14	26.360	26.890	25.590	25.930	25.930	32,157,064
2026-01-13	27.860	27.860	26.330	26.360	26.360	34,836,612
2026-01-12	27.140	28.090	27.080	27.850	27.850	43,350,915
2026-01-09	27.200	27.650	26.780	26.980	26.980	35,251,953
2026-01-08	26.330	27.280	26.270	27.040	27.040	34,221,672
2026-01-07	26.720	27.130	26.220	26.490	26.490	32,267,421
2026-01-06	26.990	27.200	26.640	26.890	26.890	29,759,933
2026-01-05	26.900	27.350	26.680	26.990	26.990	31,534,963
2025-12-31	28.000	28.180	27.270	27.310	27.310	48,203,993
2025-12-30	26.700	29.780	26.620	28.270	28.270	76,291,346
2025-12-29	26.680	27.680	26.500	27.270	27.270	58,568,504
2025-12-26	27.510	27.800	26.390	26.740	26.740	74,209,395
2025-12-25	24.500	26.790	24.500	26.790	26.790	39,262,132
2025-12-24	23.520	24.470	23.520	24.350	24.350	20,515,344
2025-12-23	24.500	24.530	23.730	23.890	23.890	27,061,912
2025-12-22	24.060	25.190	24.060	24.850	24.850	32,225,393
2025-12-19	23.990	25.230	23.880	24.580	24.580	32,208,173
2025-12-18	23.660	24.270	23.400	23.860	23.860	21,346,858
2025-12-17	23.670	24.120	23.360	23.970	23.970	23,508,549
2025-12-16	25.200	25.450	23.680	23.730	23.730	38,987,060
2025-12-15	26.460	26.910	25.200	25.530	25.530	40,093,925
2025-12-12	26.370	27.430	25.900	26.790	26.790	42,161,000
2025-12-11	27.240	27.520	26.290	26.660	26.660	48,006,318
2025-12-10	27.570	29.180	27.090	27.520	27.520	60,462,679
2025-12-09	28.000	29.350	27.760	28.100	28.100	65,916,969
2025-12-08	28.360	30.440	28.360	29.100	29.100	102,296,117
2025-12-05	28.800	28.800	26.820	28.180	28.180	103,466,481
2025-12-04	27.380	27.380	27.380	27.380	27.380	29,332,345
2025-12-03	26.040	26.150	24.800	24.890	24.890	30,481,961
2025-12-02	26.000	26.800	25.350	26.130	26.130	38,377,698
2025-12-01	25.600	26.500	25.400	26.350	26.350	44,202,000
2025-11-28	24.320	25.930	24.060	25.600	25.600	43,315,354
2025-11-27	25.280	25.570	24.610	24.750	24.750	39,926,439
2025-11-26	26.010	26.380	25.300	25.800	25.800	49,809,977
2025-11-25	25.440	28.000	24.690	26.610	26.610	75,315,090
2025-11-24	25.520	27.140	25.500	26.610	26.610	87,709,780
2025-11-21	22.920	25.200	22.870	25.200	25.200	59,055,106
2025-11-20	23.480	23.580	22.850	22.910	22.910	18,361,453
2025-11-19	22.900	23.870	22.500	23.670	23.670	33,492,858
2025-11-18	24.000	24.000	22.700	22.960	22.960	33,620,010
2025-11-17	21.740	23.830	21.730	23.830	23.830	51,149,103
2025-11-14	21.900	22.100	21.660	21.660	21.660	11,341,427
2025-11-13	21.750	21.850	21.370	21.720	21.720	8,930,885
2025-11-12	22.360	22.370	21.600	21.750	21.750	10,252,222
2025-11-11	22.400	22.600	22.230	22.320	22.320	6,848,392
2025-11-10	22.660	22.680	22.260	22.400	22.400	9,771,222
2025-11-07	23.240	23.280	22.600	22.650	22.650	15,277,135
2025-11-06	23.080	23.680	22.910	23.530	23.530	13,646,089
2025-11-05	22.800	23.160	22.670	22.960	22.960	9,359,436
2025-11-04	23.630	23.630	22.840	23.050	23.050	11,703,353
2025-11-03	23.720	23.980	23.400	23.620	23.620	10,285,064
2025-10-31	23.250	23.870	23.120	23.580	23.580	11,292,769
2025-10-30	23.920	24.050	23.250	23.360	23.360	16,799,014
2025-10-29	24.010	24.170	23.690	24.100	24.100	15,280,865
2025-10-28	24.670	24.670	24.000	24.290	24.290	24,425,024
2025-10-27	25.300	25.600	24.810	25.260	25.260	16,731,628

← NewerPage 4 of 21 · 1,218 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.