Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	16.260	16.640	15.980	16.560	16.379	5,857,580
2023-04-25	16.730	16.920	15.890	16.150	15.973	11,828,563
2023-04-24	17.200	17.330	16.720	16.730	16.547	6,832,262
2023-04-21	17.750	17.750	17.150	17.260	17.071	6,166,475
2023-04-20	17.560	17.840	17.300	17.650	17.457	7,157,413
2023-04-19	17.980	17.980	17.600	17.720	17.526	8,791,662
2023-04-18	17.870	18.380	17.860	17.950	17.754	9,469,876
2023-04-17	17.560	18.020	17.540	17.960	17.763	7,354,451
2023-04-14	17.400	17.900	17.390	17.650	17.457	7,537,500
2023-04-13	16.950	17.440	16.700	17.380	17.190	11,285,433
2023-04-12	17.490	17.530	17.180	17.230	17.041	10,152,681
2023-04-11	17.990	18.000	17.330	17.380	17.190	20,796,439
2023-04-10	18.380	18.380	18.100	18.240	18.040	7,579,031
2023-04-07	17.850	18.400	17.850	18.330	18.129	9,885,714
2023-04-06	18.300	18.480	17.830	17.990	17.793	15,557,671
2023-04-04	18.030	18.200	17.520	17.840	17.645	12,215,800
2023-04-03	17.770	18.280	17.540	18.000	17.803	18,297,698
2023-03-31	16.810	17.590	16.670	17.590	17.397	14,753,702
2023-03-30	16.640	16.940	16.640	16.750	16.567	7,637,838
2023-03-29	16.340	16.950	16.310	16.810	16.626	12,072,896
2023-03-28	16.200	16.630	16.200	16.340	16.161	8,727,029
2023-03-27	16.210	16.690	15.800	16.440	16.260	16,321,152
2023-03-24	16.300	16.720	16.240	16.310	16.131	11,476,218
2023-03-23	16.600	16.720	16.150	16.250	16.072	17,210,304
2023-03-22	17.300	17.370	16.620	16.750	16.567	15,173,778
2023-03-21	16.760	17.280	16.740	17.200	17.012	13,308,161
2023-03-20	16.780	16.960	16.310	16.590	16.408	28,311,060
2023-03-17	17.690	18.010	16.990	17.170	16.982	21,205,376
2023-03-16	18.170	18.480	17.430	17.670	17.477	16,555,132
2023-03-15	17.580	18.240	17.580	18.200	18.001	9,325,047
2023-03-14	18.110	18.450	17.400	17.520	17.328	18,942,115
2023-03-13	18.340	18.420	18.010	18.240	18.040	7,756,325
2023-03-10	18.900	19.130	18.430	18.440	18.238	11,503,600
2023-03-09	18.500	18.730	18.250	18.630	18.426	8,767,650
2023-03-08	18.200	18.520	18.080	18.500	18.297	8,575,600
2023-03-07	18.270	18.720	18.100	18.210	18.011	10,006,910
2023-03-06	18.080	18.400	17.800	18.260	18.060	7,192,316
2023-03-03	17.560	18.290	17.500	18.190	17.991	12,869,743
2023-03-02	18.500	18.980	17.750	17.750	17.556	25,640,300
2023-03-01	18.900	19.050	18.600	18.680	18.476	7,250,837
2023-02-28	18.870	19.210	18.650	18.920	18.713	5,443,503
2023-02-27	19.030	19.030	18.690	18.860	18.654	6,640,871
2023-02-24	19.200	19.370	18.750	19.080	18.871	11,621,050
2023-02-23	18.520	19.280	18.510	19.270	19.059	13,147,279
2023-02-22	18.370	18.880	18.320	18.520	18.317	8,971,705
2023-02-21	18.380	18.500	18.060	18.340	18.139	8,218,669
2023-02-20	17.680	18.520	17.500	18.370	18.169	13,755,590
2023-02-17	17.950	18.140	17.810	17.840	17.645	8,209,112
2023-02-16	18.410	18.410	17.700	17.900	17.704	17,570,951
2023-02-15	18.110	18.660	18.070	18.410	18.208	17,989,567
2023-02-14	19.020	19.170	18.070	18.180	17.981	36,479,173
2023-02-13	18.800	19.440	18.740	19.020	18.812	12,772,266
2023-02-10	19.080	19.210	18.650	19.000	18.792	16,255,417
2023-02-09	19.500	19.720	19.000	19.240	19.029	15,252,828
2023-02-08	18.780	19.580	18.650	19.490	19.277	16,416,000
2023-02-07	18.470	19.180	18.370	18.820	18.614	16,291,308
2023-02-06	18.300	18.660	18.070	18.430	18.228	12,562,954
2023-02-03	17.900	18.640	17.500	18.470	18.268	20,820,072
2023-02-02	18.180	18.840	17.560	17.750	17.556	22,935,891
2023-02-01	18.010	18.350	17.800	18.180	17.981	10,919,345

← NewerPage 15 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.