Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.030	14.420	13.920	14.320	14.320	4,899,200
2023-10-25	14.050	14.240	13.950	14.130	14.130	4,219,872
2023-10-24	13.500	13.920	13.480	13.900	13.900	4,608,250
2023-10-23	13.850	13.980	13.400	13.490	13.490	6,657,450
2023-10-20	14.090	14.220	13.890	13.990	13.990	3,333,858
2023-10-19	14.100	14.290	13.770	14.090	14.090	4,584,181
2023-10-18	14.550	14.550	14.040	14.210	14.210	5,542,584
2023-10-17	14.410	14.610	14.330	14.560	14.560	3,453,187
2023-10-16	14.890	14.930	14.400	14.420	14.420	6,197,106
2023-10-13	15.030	15.040	14.690	14.890	14.890	5,687,350
2023-10-12	14.960	15.180	14.910	15.120	15.120	3,350,750
2023-10-11	15.160	15.240	14.900	14.960	14.960	4,081,646
2023-10-10	15.440	15.500	15.000	15.170	15.170	5,410,974
2023-10-09	15.400	15.660	15.310	15.440	15.440	6,618,410
2023-09-28	14.970	15.380	14.950	15.370	15.370	5,104,920
2023-09-27	15.060	15.140	14.920	15.000	15.000	3,201,502
2023-09-26	14.850	15.310	14.850	15.060	15.060	8,054,976
2023-09-25	14.780	14.900	14.540	14.800	14.800	5,333,809
2023-09-22	14.680	14.880	14.490	14.800	14.800	4,134,851
2023-09-21	15.050	15.110	14.640	14.710	14.710	4,354,400
2023-09-20	15.280	15.400	15.000	15.000	15.000	3,032,364
2023-09-19	15.300	15.350	14.980	15.230	15.230	7,810,900
2023-09-18	15.180	15.330	14.950	15.300	15.300	6,209,635
2023-09-15	15.270	15.350	15.080	15.190	15.190	3,140,235
2023-09-14	15.470	15.510	15.240	15.270	15.270	2,443,090
2023-09-13	15.720	15.840	15.350	15.460	15.460	3,708,517
2023-09-12	15.780	15.820	15.610	15.680	15.680	2,676,255
2023-09-11	15.510	15.760	15.380	15.700	15.700	4,471,480
2023-09-08	15.780	15.780	15.480	15.500	15.500	4,607,550
2023-09-07	15.950	16.130	15.770	15.780	15.780	5,323,050
2023-09-06	16.200	16.390	16.060	16.140	16.140	4,437,907
2023-09-05	16.260	16.490	16.010	16.280	16.280	8,226,199
2023-09-04	15.300	16.390	15.280	16.300	16.300	15,397,559
2023-09-01	15.300	15.480	15.130	15.270	15.270	5,047,950
2023-08-31	15.650	15.650	15.260	15.300	15.300	9,107,452
2023-08-30	15.860	15.970	15.290	15.710	15.710	12,533,643
2023-08-29	15.800	16.060	15.680	15.850	15.850	9,816,324
2023-08-28	16.160	16.400	15.640	15.840	15.840	9,726,663
2023-08-25	15.980	16.080	15.360	15.430	15.430	7,684,915
2023-08-24	16.020	16.270	15.850	15.960	15.960	5,780,538
2023-08-23	16.350	16.500	16.010	16.020	16.020	4,110,900
2023-08-22	16.260	16.500	16.000	16.400	16.400	4,887,256
2023-08-21	16.290	16.590	15.840	16.340	16.340	8,631,643
2023-08-18	16.880	17.030	16.280	16.280	16.280	11,336,875
2023-08-17	16.800	16.880	16.430	16.880	16.880	4,579,641
2023-08-16	17.080	17.100	16.800	16.810	16.810	2,773,050
2023-08-15	16.980	17.590	16.900	17.100	17.100	6,915,700
2023-08-14	16.700	17.110	16.650	16.980	16.980	3,964,151
2023-08-11	17.150	17.150	16.900	16.970	16.970	3,983,320
2023-08-10	17.150	17.290	17.050	17.230	17.230	2,665,950
2023-08-09	17.450	17.450	17.140	17.160	17.160	3,600,200
2023-08-08	17.420	17.570	17.300	17.460	17.460	2,792,200
2023-08-07	17.800	17.800	17.280	17.420	17.420	6,697,895
2023-08-04	17.880	17.940	17.600	17.820	17.820	4,099,600
2023-08-03	17.820	18.010	17.720	17.910	17.910	3,243,650
2023-08-02	17.680	17.980	17.340	17.960	17.960	8,122,349
2023-08-01	17.900	17.900	17.510	17.650	17.650	4,310,200
2023-07-31	17.540	17.930	17.030	17.760	17.760	12,215,404
2023-07-28	17.790	18.020	17.470	17.770	17.770	6,062,282
2023-07-27	18.300	18.400	17.700	17.810	17.810	7,979,073

← NewerPage 13 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.