Fujian Longxi Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.000 | 10.270 | 9.840 | 10.030 | 10.030 | 19,021,624 |
| 2024-10-28 | 9.750 | 10.020 | 9.710 | 9.960 | 9.960 | 11,302,001 |
| 2024-10-25 | 9.670 | 9.830 | 9.660 | 9.730 | 9.730 | 7,787,002 |
| 2024-10-24 | 9.700 | 9.730 | 9.570 | 9.650 | 9.650 | 5,372,100 |
| 2024-10-23 | 9.640 | 9.820 | 9.550 | 9.740 | 9.740 | 8,643,400 |
| 2024-10-22 | 9.540 | 9.730 | 9.490 | 9.640 | 9.640 | 8,394,317 |
| 2024-10-21 | 9.530 | 9.650 | 9.460 | 9.550 | 9.550 | 8,811,618 |
| 2024-10-18 | 9.220 | 9.580 | 9.160 | 9.440 | 9.440 | 9,185,297 |
| 2024-10-17 | 9.350 | 9.470 | 9.150 | 9.180 | 9.180 | 6,726,600 |
| 2024-10-16 | 9.200 | 9.500 | 9.150 | 9.340 | 9.340 | 6,408,600 |
| 2024-10-15 | 9.480 | 9.540 | 9.310 | 9.330 | 9.330 | 7,707,779 |
| 2024-10-14 | 9.350 | 9.550 | 9.240 | 9.520 | 9.520 | 9,063,489 |
| 2024-10-11 | 9.800 | 9.800 | 9.150 | 9.220 | 9.220 | 11,211,080 |
| 2024-10-10 | 9.800 | 9.960 | 9.630 | 9.740 | 9.740 | 10,923,801 |
| 2024-10-09 | 10.250 | 10.250 | 9.660 | 9.690 | 9.690 | 19,158,179 |
| 2024-10-08 | 10.840 | 10.840 | 10.020 | 10.460 | 10.460 | 29,876,102 |
| 2024-09-30 | 9.400 | 9.950 | 9.200 | 9.850 | 9.850 | 22,903,111 |
| 2024-09-27 | 8.850 | 9.100 | 8.840 | 9.090 | 9.090 | 7,089,640 |
| 2024-09-26 | 8.650 | 8.820 | 8.560 | 8.810 | 8.810 | 10,304,499 |
| 2024-09-25 | 8.420 | 8.810 | 8.410 | 8.680 | 8.680 | 14,993,310 |
| 2024-09-24 | 8.200 | 8.420 | 8.160 | 8.400 | 8.400 | 7,986,082 |
| 2024-09-23 | 8.190 | 8.270 | 8.130 | 8.190 | 8.190 | 3,839,582 |
| 2024-09-20 | 8.350 | 8.350 | 8.180 | 8.240 | 8.240 | 4,929,800 |
| 2024-09-19 | 8.280 | 8.450 | 8.200 | 8.350 | 8.350 | 9,136,329 |
| 2024-09-18 | 8.020 | 8.500 | 7.980 | 8.360 | 8.360 | 12,925,325 |
| 2024-09-13 | 7.930 | 8.180 | 7.870 | 8.030 | 8.030 | 4,971,700 |
| 2024-09-12 | 7.900 | 7.990 | 7.900 | 7.920 | 7.920 | 2,632,900 |
| 2024-09-11 | 8.010 | 8.010 | 7.890 | 7.890 | 7.890 | 2,703,500 |
| 2024-09-10 | 8.030 | 8.060 | 7.900 | 8.010 | 8.010 | 3,070,300 |
| 2024-09-09 | 8.020 | 8.070 | 7.910 | 8.020 | 8.020 | 2,232,301 |
| 2024-09-06 | 8.110 | 8.140 | 8.030 | 8.030 | 8.030 | 2,773,600 |
| 2024-09-05 | 8.020 | 8.180 | 8.010 | 8.100 | 8.100 | 3,074,901 |
| 2024-09-04 | 8.050 | 8.210 | 7.970 | 8.050 | 8.050 | 4,199,200 |
| 2024-09-03 | 8.010 | 8.130 | 7.980 | 8.050 | 8.050 | 3,438,807 |
| 2024-09-02 | 8.250 | 8.250 | 7.970 | 8.000 | 8.000 | 4,007,200 |
| 2024-08-30 | 8.180 | 8.320 | 8.120 | 8.210 | 8.210 | 5,614,400 |
| 2024-08-29 | 7.960 | 8.220 | 7.940 | 8.150 | 8.150 | 3,754,007 |
| 2024-08-28 | 7.890 | 8.070 | 7.890 | 8.010 | 8.010 | 3,259,001 |
| 2024-08-27 | 8.070 | 8.140 | 7.920 | 7.920 | 7.920 | 4,930,900 |
| 2024-08-26 | 8.030 | 8.210 | 8.010 | 8.180 | 8.180 | 3,242,800 |
| 2024-08-23 | 8.130 | 8.170 | 7.970 | 8.100 | 8.100 | 3,668,100 |
| 2024-08-22 | 8.380 | 8.400 | 8.150 | 8.150 | 8.150 | 4,684,800 |
| 2024-08-21 | 8.240 | 8.480 | 8.200 | 8.410 | 8.410 | 5,721,300 |
| 2024-08-20 | 8.420 | 8.450 | 8.200 | 8.300 | 8.300 | 4,526,900 |
| 2024-08-19 | 8.520 | 8.590 | 8.420 | 8.420 | 8.420 | 3,970,800 |
| 2024-08-16 | 8.530 | 8.650 | 8.430 | 8.530 | 8.530 | 5,661,400 |
| 2024-08-15 | 8.490 | 8.590 | 8.400 | 8.530 | 8.530 | 4,694,700 |
| 2024-08-14 | 8.610 | 8.660 | 8.490 | 8.490 | 8.490 | 3,633,800 |
| 2024-08-13 | 8.530 | 8.620 | 8.470 | 8.610 | 8.610 | 4,280,400 |
| 2024-08-12 | 8.600 | 8.680 | 8.500 | 8.560 | 8.560 | 4,930,309 |
| 2024-08-09 | 8.800 | 8.850 | 8.650 | 8.660 | 8.660 | 5,960,282 |
| 2024-08-08 | 8.960 | 8.960 | 8.600 | 8.780 | 8.780 | 10,066,200 |
| 2024-08-07 | 9.000 | 9.110 | 8.910 | 9.020 | 9.020 | 9,316,682 |
| 2024-08-06 | 8.950 | 9.070 | 8.830 | 8.940 | 8.940 | 10,232,540 |
| 2024-08-05 | 8.930 | 9.130 | 8.740 | 8.780 | 8.780 | 11,459,800 |
| 2024-08-02 | 9.150 | 9.290 | 8.980 | 9.030 | 9.030 | 13,756,201 |
| 2024-08-01 | 9.300 | 9.490 | 9.210 | 9.230 | 9.230 | 19,582,518 |
| 2024-07-31 | 8.810 | 9.690 | 8.790 | 9.440 | 9.440 | 26,851,661 |
| 2024-07-30 | 8.850 | 9.110 | 8.820 | 8.880 | 8.880 | 12,772,600 |
| 2024-07-29 | 8.900 | 9.020 | 8.730 | 8.930 | 8.930 | 15,820,301 |
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.