Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.550	25.160	24.400	24.870	24.870	12,676,157
2025-10-23	24.560	24.570	23.900	24.350	24.350	10,173,600
2025-10-22	24.630	25.200	24.580	24.820	24.820	16,400,400
2025-10-21	24.290	24.530	23.850	24.410	24.410	10,701,766
2025-10-20	23.880	24.540	23.830	24.180	24.180	13,453,954
2025-10-17	24.760	24.830	23.460	23.530	23.530	14,376,254
2025-10-16	25.040	25.380	24.760	24.760	24.760	10,863,856
2025-10-15	25.300	25.870	24.300	25.490	25.490	19,458,773
2025-10-14	25.450	26.600	24.740	25.290	25.290	23,283,379
2025-10-13	24.800	25.670	24.770	25.410	25.410	17,665,983
2025-10-10	26.890	27.430	26.650	26.660	26.660	13,189,592
2025-10-09	26.890	27.250	26.210	26.950	26.950	14,977,760
2025-09-30	27.330	27.750	26.880	26.980	26.980	17,105,966
2025-09-29	26.400	27.220	26.350	27.090	27.090	16,239,085
2025-09-26	27.750	27.750	26.260	26.270	26.270	22,075,228
2025-09-25	28.390	28.850	28.000	28.050	28.050	18,867,264
2025-09-24	28.000	28.500	27.160	28.300	28.300	22,363,034
2025-09-23	28.990	29.200	27.710	28.280	28.280	24,636,709
2025-09-22	28.300	29.190	28.100	29.170	29.170	26,703,447
2025-09-19	30.000	30.000	28.110	28.500	28.500	41,492,457
2025-09-18	30.200	32.000	29.600	30.880	30.880	63,110,793
2025-09-17	29.900	31.830	29.700	30.200	30.200	57,134,000
2025-09-16	29.100	30.080	29.000	29.880	29.880	53,146,837
2025-09-15	27.800	30.310	27.720	29.230	29.230	51,204,053
2025-09-12	28.850	29.260	27.900	28.000	28.000	37,202,322
2025-09-11	28.130	29.170	27.670	28.810	28.810	37,125,962
2025-09-10	28.200	29.390	28.080	28.510	28.510	36,044,331
2025-09-09	30.000	30.000	28.500	28.790	28.790	50,743,160
2025-09-08	29.270	31.140	29.010	30.670	30.670	67,509,333
2025-09-05	27.140	30.200	27.000	29.460	29.460	70,667,573
2025-09-04	28.830	29.890	26.350	27.970	27.970	80,386,447
2025-09-03	30.880	31.490	28.890	29.280	29.280	95,862,895
2025-09-02	26.650	29.000	25.950	29.000	29.000	63,872,788
2025-09-01	26.430	27.300	25.900	26.360	26.360	54,941,854
2025-08-29	24.420	26.100	24.350	25.650	25.650	60,586,339
2025-08-28	24.080	24.470	23.120	24.220	24.220	31,721,782
2025-08-27	24.900	25.710	24.300	24.300	24.300	40,109,102
2025-08-26	25.000	25.070	24.500	24.520	24.520	24,164,427
2025-08-25	24.770	25.340	24.730	25.000	25.000	32,122,546
2025-08-22	24.810	25.250	24.600	24.830	24.830	26,763,684
2025-08-21	25.600	25.800	24.760	24.830	24.830	33,174,140
2025-08-20	25.990	26.180	25.370	25.820	25.820	44,926,265
2025-08-19	25.070	27.800	24.330	26.600	26.600	90,996,612
2025-08-18	25.540	26.470	25.380	25.440	25.440	106,518,333
2025-08-15	21.810	24.060	21.760	24.060	24.060	52,128,716
2025-08-14	22.430	22.440	21.710	21.870	21.870	19,472,789
2025-08-13	22.140	22.800	21.950	22.420	22.420	25,703,337
2025-08-12	22.220	22.240	21.810	22.030	22.030	14,972,913
2025-08-11	22.310	22.700	22.130	22.220	22.220	16,496,835
2025-08-08	22.680	22.740	22.160	22.170	22.170	16,289,638
2025-08-07	23.000	23.140	22.400	22.650	22.650	23,620,512
2025-08-06	22.050	23.490	21.950	23.010	23.010	40,545,609
2025-08-05	22.200	22.750	22.010	22.160	22.160	18,949,000
2025-08-04	21.160	22.400	21.000	22.280	22.280	23,052,991
2025-08-01	21.410	21.560	21.160	21.250	21.250	9,675,200
2025-07-31	21.530	21.940	21.380	21.490	21.490	12,984,155
2025-07-30	22.100	22.120	21.450	21.630	21.630	16,288,300
2025-07-29	22.610	22.610	22.000	22.190	22.190	16,851,480
2025-07-28	22.580	22.920	22.450	22.630	22.630	14,676,945
2025-07-25	22.600	23.000	22.170	22.620	22.620	23,800,660

← NewerPage 5 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.