Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.330	11.330	10.790	10.820	10.820	12,520,600
2024-01-18	11.180	11.390	10.750	11.320	11.320	18,832,559
2024-01-17	11.840	11.860	11.280	11.320	11.320	8,245,600
2024-01-16	12.040	12.120	11.660	11.830	11.830	6,861,693
2024-01-15	12.360	12.360	12.060	12.080	12.080	4,316,700
2024-01-12	12.550	12.750	12.340	12.430	12.430	9,398,843
2024-01-11	12.030	12.350	11.910	12.300	12.300	5,377,814
2024-01-10	12.140	12.220	11.900	12.020	12.020	7,566,148
2024-01-09	12.040	12.330	12.010	12.170	12.170	5,110,116
2024-01-08	12.250	12.320	11.980	11.980	11.980	4,831,152
2024-01-05	12.600	12.750	12.280	12.350	12.350	4,510,876
2024-01-04	12.570	12.680	12.490	12.620	12.620	3,418,300
2024-01-03	12.840	12.840	12.580	12.600	12.600	3,358,950
2024-01-02	12.710	13.090	12.610	12.770	12.770	6,127,265
2023-12-29	12.650	12.850	12.590	12.790	12.790	5,233,501
2023-12-28	12.310	12.690	12.260	12.610	12.610	9,111,880
2023-12-27	12.280	12.420	12.200	12.300	12.300	4,547,443
2023-12-26	12.620	12.700	12.300	12.330	12.330	5,966,182
2023-12-25	12.890	12.950	12.540	12.610	12.610	6,900,259
2023-12-22	12.590	13.110	12.440	12.900	12.900	12,890,450
2023-12-21	12.380	12.570	12.080	12.560	12.560	8,646,800
2023-12-20	12.180	12.390	12.110	12.370	12.370	9,397,200
2023-12-19	11.920	12.300	11.750	12.220	12.220	11,192,700
2023-12-18	12.350	12.380	11.860	11.890	11.890	14,451,619
2023-12-15	12.500	12.640	12.320	12.330	12.330	7,085,343
2023-12-14	12.700	12.830	12.500	12.500	12.500	10,289,467
2023-12-13	13.580	13.580	12.630	12.680	12.680	16,614,850
2023-12-12	13.600	13.650	13.410	13.620	13.620	6,222,306
2023-12-11	14.220	14.220	13.520	13.650	13.650	10,050,107
2023-12-08	13.810	14.280	13.710	14.020	14.020	11,165,704
2023-12-07	13.510	13.700	13.280	13.690	13.690	8,099,119
2023-12-06	13.770	13.880	13.500	13.540	13.540	6,528,822
2023-12-05	13.850	13.960	13.720	13.770	13.770	4,054,000
2023-12-04	13.830	14.050	13.810	13.950	13.950	4,045,260
2023-12-01	13.840	13.860	13.630	13.780	13.780	5,982,960
2023-11-30	13.860	13.980	13.740	13.840	13.840	3,925,247
2023-11-29	14.200	14.340	13.850	13.910	13.910	6,203,108
2023-11-28	14.030	14.300	13.800	14.180	14.180	11,338,511
2023-11-27	14.160	14.240	13.930	14.110	14.110	7,919,835
2023-11-24	14.350	14.390	14.210	14.300	14.300	2,479,300
2023-11-23	14.260	14.460	14.130	14.390	14.390	3,883,996
2023-11-22	14.560	14.670	14.180	14.270	14.270	7,089,673
2023-11-21	14.550	14.850	14.510	14.660	14.660	4,338,000
2023-11-20	14.620	14.740	14.350	14.660	14.660	5,694,108
2023-11-17	15.080	15.080	14.610	14.620	14.620	7,485,100
2023-11-16	14.860	15.090	14.740	15.010	15.010	5,519,307
2023-11-15	14.500	14.980	14.500	14.950	14.950	9,135,331
2023-11-14	14.460	14.570	14.360	14.470	14.470	3,229,503
2023-11-13	14.460	14.530	14.220	14.490	14.490	5,502,331
2023-11-10	14.800	14.890	14.350	14.460	14.460	8,159,401
2023-11-09	15.300	15.410	14.920	14.940	14.940	9,986,200
2023-11-08	15.790	15.870	15.200	15.520	15.520	11,933,113
2023-11-07	15.360	15.730	15.110	15.600	15.600	10,578,770
2023-11-06	14.920	15.240	14.810	15.230	15.230	5,956,263
2023-11-03	14.810	14.990	14.810	14.920	14.920	2,976,600
2023-11-02	14.820	15.160	14.730	14.770	14.770	5,589,555
2023-11-01	14.930	15.000	14.660	14.790	14.790	3,784,800
2023-10-31	14.760	15.080	14.690	14.850	14.850	7,622,205
2023-10-30	14.540	14.830	14.150	14.700	14.700	7,094,172
2023-10-27	14.300	14.730	14.250	14.510	14.510	5,600,023

← NewerPage 12 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.