Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.460	13.600	13.300	13.580	13.580	5,815,812
2024-04-23	13.680	13.800	13.460	13.570	13.570	5,042,700
2024-04-22	13.970	13.980	13.590	13.680	13.680	7,667,247
2024-04-19	13.250	13.710	13.230	13.610	13.610	8,162,235
2024-04-18	13.700	13.740	13.260	13.260	13.260	7,248,350
2024-04-17	13.170	13.630	13.120	13.630	13.630	5,427,600
2024-04-16	13.490	13.590	13.130	13.170	13.170	6,940,300
2024-04-15	13.620	13.930	13.310	13.450	13.450	9,662,300
2024-04-12	13.070	13.700	13.020	13.620	13.620	14,297,450
2024-04-11	12.700	13.170	12.630	13.070	13.070	7,754,407
2024-04-10	12.790	12.860	12.650	12.720	12.720	4,050,550
2024-04-09	12.990	13.080	12.690	12.800	12.800	5,654,587
2024-04-08	12.550	12.970	12.440	12.900	12.900	11,252,537
2024-04-03	12.630	12.630	12.380	12.560	12.560	4,343,000
2024-04-02	12.780	12.780	12.590	12.630	12.630	4,907,179
2024-04-01	12.690	12.810	12.590	12.770	12.770	7,388,350
2024-03-29	12.590	12.810	12.550	12.730	12.730	3,244,849
2024-03-28	12.400	12.630	12.380	12.540	12.540	4,096,835
2024-03-27	12.780	12.800	12.450	12.450	12.450	7,171,200
2024-03-26	12.250	12.850	12.240	12.800	12.800	12,085,835
2024-03-25	12.130	12.550	12.090	12.290	12.290	7,537,146
2024-03-22	12.570	12.580	12.320	12.440	12.440	5,230,353
2024-03-21	12.680	12.720	12.500	12.540	12.540	3,867,217
2024-03-20	12.750	12.760	12.550	12.660	12.660	3,974,167
2024-03-19	12.870	12.910	12.700	12.700	12.700	5,331,050
2024-03-18	12.730	12.920	12.700	12.870	12.870	6,624,400
2024-03-15	12.610	12.800	12.510	12.800	12.800	7,201,749
2024-03-14	12.650	12.960	12.490	12.670	12.670	7,775,450
2024-03-13	12.600	12.690	12.420	12.590	12.590	5,056,750
2024-03-12	12.720	12.820	12.520	12.660	12.660	8,115,215
2024-03-11	12.500	12.790	12.400	12.760	12.760	9,304,710
2024-03-08	12.320	12.500	12.270	12.450	12.450	5,809,583
2024-03-07	12.490	12.780	12.290	12.310	12.310	9,762,450
2024-03-06	11.790	12.780	11.730	12.470	12.470	19,146,515
2024-03-05	11.950	11.980	11.730	11.780	11.780	6,969,200
2024-03-04	12.100	12.340	11.850	11.970	11.970	10,456,611
2024-03-01	11.790	12.100	11.730	12.070	12.070	17,236,210
2024-02-29	11.350	11.820	11.300	11.750	11.750	12,579,538
2024-02-28	11.810	12.070	11.410	11.420	11.420	15,492,705
2024-02-27	11.830	11.850	11.580	11.780	11.780	12,096,844
2024-02-26	11.980	12.070	11.750	11.880	11.880	8,951,000
2024-02-23	11.990	12.080	11.860	12.010	12.010	5,836,400
2024-02-22	11.870	12.110	11.810	12.030	12.030	6,858,100
2024-02-21	11.720	12.040	11.650	11.850	11.850	9,751,900
2024-02-20	11.650	11.890	11.440	11.800	11.800	8,155,416
2024-02-19	11.980	11.990	11.590	11.700	11.700	9,949,597
2024-02-08	11.850	12.000	11.340	11.850	11.850	15,738,400
2024-02-07	11.720	12.090	11.530	11.700	11.700	15,887,400
2024-02-06	10.740	11.800	10.650	11.660	11.660	24,235,561
2024-02-05	10.160	11.140	9.970	10.880	10.880	28,040,578
2024-02-02	10.400	10.620	9.910	10.130	10.130	11,773,200
2024-02-01	10.510	10.670	10.250	10.350	10.350	6,463,443
2024-01-31	10.670	10.870	10.470	10.480	10.480	8,052,050
2024-01-30	10.760	11.080	10.650	10.660	10.660	9,656,805
2024-01-29	11.120	11.300	10.740	10.810	10.810	10,819,655
2024-01-26	11.120	11.380	11.030	11.130	11.130	6,212,300
2024-01-25	10.670	11.160	10.650	11.140	11.140	10,647,902
2024-01-24	10.750	10.780	10.240	10.720	10.720	9,050,500
2024-01-23	10.600	10.870	10.400	10.670	10.670	11,107,553
2024-01-22	10.820	11.390	10.380	10.520	10.520	25,024,804

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.1800 CNY
2022-09-13	0.2500 CNY
2021-07-05	0.1800 CNY
2020-07-17	0.2000 CNY
2019-07-04	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.