Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.860	10.880	10.400	10.630	10.630	50,515,679
2025-01-21	11.980	12.340	11.220	11.370	11.370	84,828,075
2025-01-20	10.300	11.220	10.210	11.220	11.220	18,392,044
2025-01-17	10.370	10.540	10.170	10.200	10.200	9,647,700
2025-01-16	10.550	10.600	10.280	10.360	10.360	11,707,600
2025-01-15	10.470	10.710	10.400	10.450	10.450	17,062,300
2025-01-14	9.990	10.650	9.980	10.460	10.460	21,789,111
2025-01-13	9.880	10.280	9.850	9.910	9.910	19,008,305
2025-01-10	9.600	10.560	9.510	9.970	9.970	26,586,647
2025-01-09	9.400	9.750	9.380	9.600	9.600	5,834,897
2025-01-08	9.400	9.490	9.120	9.470	9.470	6,304,200
2025-01-07	9.270	9.400	9.200	9.400	9.400	4,421,948
2025-01-06	9.310	9.440	9.110	9.270	9.270	5,983,101
2025-01-03	9.740	9.800	9.320	9.360	9.360	8,366,740
2025-01-02	10.000	10.120	9.670	9.750	9.750	9,439,500
2024-12-31	10.210	10.290	9.840	9.880	9.880	6,955,700
2024-12-30	10.240	10.470	10.000	10.230	10.230	8,392,709
2024-12-27	10.200	10.390	10.130	10.240	10.240	8,704,201
2024-12-26	9.780	10.160	9.770	10.040	10.040	7,266,341
2024-12-25	10.070	10.110	9.730	9.800	9.800	7,338,211
2024-12-24	9.900	10.190	9.900	10.070	10.070	8,031,100
2024-12-23	10.270	10.280	9.800	9.830	9.830	11,893,648
2024-12-20	10.220	10.360	10.150	10.290	10.290	5,868,700
2024-12-19	10.090	10.310	10.080	10.240	10.240	5,719,551
2024-12-18	10.150	10.280	10.050	10.200	10.200	6,419,200
2024-12-17	10.570	10.710	10.110	10.160	10.160	11,332,736
2024-12-16	10.600	10.950	10.510	10.710	10.710	12,485,100
2024-12-13	10.800	10.810	10.560	10.590	10.590	7,638,000
2024-12-12	10.890	10.920	10.720	10.830	10.830	8,396,200
2024-12-11	10.840	10.970	10.690	10.870	10.870	10,607,500
2024-12-10	11.100	11.220	10.880	10.880	10.880	15,369,126
2024-12-09	10.740	11.060	10.610	10.880	10.880	14,396,200
2024-12-06	10.860	10.980	10.670	10.750	10.750	12,817,800
2024-12-05	10.870	11.060	10.770	10.900	10.900	13,057,148
2024-12-04	10.780	11.180	10.610	10.880	10.880	17,783,799
2024-12-03	10.650	10.920	10.640	10.740	10.740	11,418,300
2024-12-02	10.570	10.690	10.450	10.650	10.650	11,052,083
2024-11-29	10.100	10.630	10.050	10.520	10.520	13,377,144
2024-11-28	10.000	10.290	10.000	10.130	10.130	6,610,800
2024-11-27	10.000	10.040	9.650	10.040	10.040	7,293,300
2024-11-26	10.170	10.260	9.970	10.000	10.000	6,344,900
2024-11-25	10.070	10.260	10.010	10.180	10.180	7,172,610
2024-11-22	10.400	10.470	10.030	10.070	10.070	8,430,000
2024-11-21	10.380	10.600	10.310	10.450	10.450	7,682,900
2024-11-20	10.100	10.450	10.070	10.410	10.410	6,982,300
2024-11-19	9.990	10.160	9.890	10.150	10.150	6,714,163
2024-11-18	10.230	10.230	9.850	9.940	9.940	8,256,200
2024-11-15	10.310	10.430	10.050	10.080	10.080	8,208,034
2024-11-14	10.680	10.710	10.270	10.310	10.310	8,295,993
2024-11-13	10.710	10.820	10.370	10.650	10.650	10,766,893
2024-11-12	11.020	11.100	10.620	10.740	10.740	14,612,863
2024-11-11	10.960	11.040	10.750	11.010	11.010	13,851,210
2024-11-08	10.740	10.910	10.620	10.760	10.760	15,015,010
2024-11-07	10.600	10.720	10.450	10.650	10.650	14,269,636
2024-11-06	10.490	10.880	10.350	10.680	10.680	20,287,701
2024-11-05	10.280	10.490	10.280	10.460	10.460	13,362,007
2024-11-04	10.040	10.330	10.010	10.240	10.240	10,959,107
2024-11-01	10.490	10.560	9.930	9.950	9.950	16,376,815
2024-10-31	10.150	10.510	10.100	10.470	10.470	17,706,913
2024-10-30	10.050	10.230	9.900	10.170	10.170	16,638,077

← NewerPage 8 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.