Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.480	19.740	18.880	19.080	19.080	28,942,192
2025-04-24	19.310	19.860	19.100	19.290	19.290	60,255,067
2025-04-23	17.250	18.830	17.250	18.830	18.830	42,324,400
2025-04-22	17.500	17.840	17.080	17.120	17.120	24,115,500
2025-04-21	16.570	17.560	16.420	17.530	17.530	29,851,902
2025-04-18	17.280	17.880	16.750	16.800	16.800	34,183,402
2025-04-17	16.500	18.070	16.440	17.410	17.410	57,827,967
2025-04-16	17.160	17.170	16.210	16.430	16.430	21,371,002
2025-04-15	17.410	17.870	16.900	17.200	17.200	22,688,100
2025-04-14	17.120	17.980	16.880	17.420	17.420	28,222,400
2025-04-11	16.180	17.350	16.010	16.900	16.900	38,987,109
2025-04-10	16.030	16.930	16.000	16.120	16.120	46,714,409
2025-04-09	14.060	15.980	13.670	15.630	15.630	53,823,100
2025-04-08	16.100	16.400	15.190	15.190	15.190	28,760,187
2025-04-07	17.250	17.580	16.880	16.880	16.880	9,840,500
2025-04-03	18.100	19.600	18.000	18.760	18.760	55,739,500
2025-04-02	18.150	19.430	17.910	18.400	18.400	42,029,600
2025-04-01	18.080	18.820	17.950	18.190	18.190	45,735,110
2025-03-31	19.020	19.400	18.120	18.120	18.120	52,340,695
2025-03-28	20.730	21.700	19.830	20.130	20.130	66,585,048
2025-03-27	19.790	21.400	19.350	20.730	20.730	56,023,916
2025-03-26	18.360	19.920	18.200	19.450	19.450	44,214,500
2025-03-25	18.320	19.710	18.320	18.800	18.800	51,373,801
2025-03-24	19.000	19.170	17.400	18.010	18.010	44,869,554
2025-03-21	20.510	21.190	18.840	19.010	19.010	54,056,500
2025-03-20	19.840	21.600	19.090	20.930	20.930	64,786,897
2025-03-19	19.410	20.100	19.120	19.860	19.860	53,709,901
2025-03-18	19.140	19.810	19.020	19.060	19.060	45,356,013
2025-03-17	18.080	19.360	17.920	19.140	19.140	68,539,813
2025-03-14	17.260	18.120	16.690	17.600	17.600	60,097,964
2025-03-13	18.880	19.760	17.260	17.260	17.260	69,995,855
2025-03-12	19.710	20.600	19.110	19.180	19.180	72,141,823
2025-03-11	18.880	20.400	18.810	19.860	19.860	78,800,420
2025-03-10	20.700	22.100	18.870	19.280	19.280	106,242,090
2025-03-07	19.830	20.670	18.240	20.100	20.100	97,751,010
2025-03-06	19.200	19.200	19.080	19.200	19.200	12,454,517
2025-03-05	16.990	17.450	16.610	17.450	17.450	16,785,100
2025-03-04	14.410	15.860	14.140	15.860	15.860	24,737,247
2025-03-03	15.030	15.250	13.750	14.420	14.420	45,500,920
2025-02-28	16.500	16.500	14.740	14.800	14.800	81,271,376
2025-02-27	15.170	16.120	15.080	16.120	16.120	53,033,509
2025-02-26	14.650	14.650	14.150	14.650	14.650	37,985,493
2025-02-25	12.460	13.650	12.420	13.320	13.320	40,041,136
2025-02-24	12.730	13.120	12.530	12.680	12.680	24,289,492
2025-02-21	12.450	12.660	12.330	12.620	12.620	22,593,486
2025-02-20	12.390	12.740	12.210	12.620	12.620	27,750,600
2025-02-19	11.710	12.690	11.710	12.400	12.400	28,719,108
2025-02-18	11.920	12.230	11.660	11.740	11.740	22,972,200
2025-02-17	11.200	12.290	11.120	12.050	12.050	33,060,201
2025-02-14	11.240	11.420	11.150	11.270	11.270	10,829,400
2025-02-13	11.460	11.600	11.200	11.240	11.240	15,387,300
2025-02-12	11.220	11.640	11.170	11.540	11.540	22,741,420
2025-02-11	11.240	11.300	11.150	11.250	11.250	13,159,620
2025-02-10	11.250	11.420	11.110	11.310	11.310	17,276,843
2025-02-07	11.210	11.460	11.040	11.190	11.190	27,208,665
2025-02-06	10.750	11.290	10.730	11.210	11.210	27,037,001
2025-02-05	10.570	10.930	10.430	10.780	10.780	18,305,800
2025-01-27	10.830	10.830	10.400	10.400	10.400	20,508,200
2025-01-24	10.690	11.160	10.650	10.810	10.810	27,323,901
2025-01-23	10.730	11.070	10.530	10.820	10.820	42,750,433

← NewerPage 7 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.