Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.430	18.600	18.220	18.290	18.290	4,732,600
2023-07-25	18.100	18.680	18.100	18.460	18.460	7,398,041
2023-07-24	18.140	18.200	17.880	18.020	18.020	4,883,803
2023-07-21	17.580	18.400	17.580	18.150	18.150	12,301,306
2023-07-20	17.780	18.240	17.600	17.700	17.700	12,482,059
2023-07-19	18.440	18.500	17.420	17.740	17.740	17,843,240
2023-07-18	19.130	19.220	18.300	18.300	18.300	12,586,505
2023-07-17	19.000	19.520	18.000	19.050	19.050	24,899,641
2023-07-14	19.030	19.030	19.030	19.030	19.030	0
2023-07-13	18.710	19.120	18.710	19.030	19.030	5,794,244
2023-07-12	18.910	18.990	18.660	18.710	18.710	4,528,750
2023-07-11	19.050	19.180	18.820	18.880	18.880	6,017,050
2023-07-10	19.000	19.070	18.690	19.000	19.000	6,257,086
2023-07-07	18.550	19.090	18.550	18.880	18.880	10,766,868
2023-07-06	18.600	18.680	18.400	18.410	18.410	4,086,947
2023-07-05	18.160	18.740	18.150	18.600	18.600	9,724,435
2023-07-04	18.100	18.160	17.950	18.110	18.110	4,080,650
2023-07-03	17.970	18.110	17.860	18.080	18.080	6,216,763
2023-06-30	17.660	18.060	17.410	17.970	17.970	7,573,098
2023-06-29	17.870	17.900	17.640	17.720	17.720	4,267,062
2023-06-28	18.000	18.000	17.500	17.950	17.950	4,340,236
2023-06-27	18.060	18.060	17.830	17.950	17.950	4,322,100
2023-06-26	18.070	18.150	17.560	18.060	18.060	9,338,138
2023-06-21	17.680	18.180	17.600	18.060	18.060	10,240,608
2023-06-20	18.330	18.330	17.750	18.070	18.070	18,736,690
2023-06-19	17.460	17.650	17.320	17.460	17.460	7,762,538
2023-06-16	17.200	17.470	17.200	17.300	17.300	6,253,600
2023-06-15	16.910	17.200	16.750	17.200	17.200	5,963,401
2023-06-14	17.260	17.290	16.800	16.920	16.920	5,500,867
2023-06-13	16.780	17.270	16.720	17.180	17.180	6,817,341
2023-06-12	16.770	16.900	16.590	16.780	16.780	3,415,737
2023-06-09	16.670	16.880	16.510	16.770	16.770	3,908,532
2023-06-08	16.810	16.810	16.220	16.660	16.660	4,479,694
2023-06-07	16.700	16.770	16.540	16.730	16.730	3,837,300
2023-06-06	16.890	16.960	16.510	16.630	16.630	5,175,902
2023-06-05	17.200	17.350	16.740	16.850	16.850	7,565,758
2023-06-02	16.680	17.100	16.620	16.960	16.960	6,597,398
2023-06-01	16.270	16.810	16.110	16.720	16.720	6,153,360
2023-05-31	16.080	16.810	16.000	16.440	16.260	7,285,907
2023-05-30	16.450	16.450	16.000	16.160	15.983	8,007,827
2023-05-29	16.630	16.860	16.200	16.320	16.141	7,268,509
2023-05-26	16.290	16.760	16.160	16.590	16.408	6,094,110
2023-05-25	16.800	16.930	16.060	16.290	16.112	6,144,491
2023-05-24	16.850	17.050	16.500	16.900	16.715	4,973,434
2023-05-23	16.970	17.270	16.800	16.800	16.616	3,979,185
2023-05-22	17.020	17.320	16.920	16.980	16.794	4,889,705
2023-05-19	16.600	17.160	16.550	17.110	16.923	6,000,453
2023-05-18	16.860	16.970	16.510	16.650	16.468	4,989,171
2023-05-17	16.500	16.990	16.420	16.850	16.666	11,415,241
2023-05-16	15.700	16.480	15.700	16.440	16.260	9,658,261
2023-05-15	15.340	16.140	15.340	15.700	15.528	27,986,276
2023-05-12	16.200	16.850	16.080	16.150	15.973	11,962,502
2023-05-11	15.300	16.170	14.910	16.170	15.993	14,596,978
2023-05-10	15.420	15.800	15.040	15.400	15.231	8,593,852
2023-05-09	16.300	16.330	15.520	15.520	15.350	8,803,115
2023-05-08	16.150	16.300	15.890	16.140	15.963	6,842,026
2023-05-05	16.550	16.590	16.000	16.150	15.973	6,526,425
2023-05-04	16.590	16.730	16.420	16.560	16.379	3,811,158
2023-04-28	16.400	16.650	16.080	16.650	16.468	4,237,725
2023-04-27	16.710	16.730	16.250	16.390	16.211	3,884,690

← NewerPage 14 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.