Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.010	18.350	17.800	18.180	17.981	10,919,345
2023-01-31	17.370	18.150	17.310	18.150	17.951	12,116,722
2023-01-30	18.260	18.260	17.310	17.460	17.269	13,945,200
2023-01-20	17.150	17.900	17.150	17.900	17.704	15,381,878
2023-01-19	16.900	17.230	16.620	17.140	16.952	11,540,977
2023-01-18	16.180	16.840	16.100	16.800	16.616	14,327,170
2023-01-17	15.250	16.140	15.250	16.140	15.963	14,017,529
2023-01-16	15.360	15.700	15.030	15.370	15.202	14,460,350
2023-01-13	15.910	16.030	15.250	15.370	15.202	16,137,319
2023-01-12	16.200	16.230	15.850	15.950	15.775	8,132,150
2023-01-11	15.800	16.180	15.800	16.040	15.864	9,150,877
2023-01-10	15.680	16.090	15.500	15.810	15.637	7,553,809
2023-01-09	15.780	16.270	15.660	15.680	15.508	12,933,050
2023-01-06	15.380	15.790	15.320	15.670	15.498	9,766,144
2023-01-05	14.850	15.470	14.730	15.420	15.251	9,305,286
2023-01-04	14.940	14.950	14.650	14.790	14.628	6,125,194
2023-01-03	14.990	15.090	14.660	14.940	14.776	7,061,694
2022-12-30	14.350	14.780	14.350	14.650	14.490	8,850,400
2022-12-29	14.600	14.680	14.150	14.280	14.124	9,407,380
2022-12-28	14.200	14.700	14.100	14.480	14.322	12,719,793
2022-12-27	13.720	14.150	13.720	14.150	13.995	12,891,290
2022-12-26	12.770	13.480	12.770	13.480	13.332	7,029,130
2022-12-23	12.910	13.170	12.460	12.840	12.699	12,058,469
2022-12-22	13.820	13.900	13.120	13.120	12.976	6,787,961
2022-12-21	13.840	14.010	13.810	13.810	13.659	2,890,750
2022-12-20	13.760	14.130	13.750	13.980	13.827	3,846,640
2022-12-19	13.890	14.180	13.780	13.830	13.679	3,927,140
2022-12-16	14.480	14.500	14.010	14.020	13.867	4,563,440
2022-12-15	14.380	14.430	14.200	14.430	14.272	4,324,600
2022-12-14	14.260	14.440	14.050	14.300	14.143	4,545,300
2022-12-13	14.450	14.740	14.250	14.330	14.173	10,034,234
2022-12-12	14.100	14.480	13.960	14.400	14.242	9,107,574
2022-12-09	14.000	14.380	13.970	14.100	13.946	6,962,000
2022-12-08	14.240	14.620	13.990	14.120	13.965	10,669,298
2022-12-07	13.850	14.340	13.820	14.220	14.064	8,299,629
2022-12-06	13.750	14.060	13.600	13.860	13.708	8,758,580
2022-12-05	14.070	14.250	13.570	13.740	13.590	17,770,547
2022-12-02	14.350	14.490	14.060	14.160	14.005	10,798,330
2022-12-01	14.220	14.640	14.170	14.390	14.232	7,230,657
2022-11-30	14.210	14.590	14.170	14.360	14.203	7,023,663
2022-11-29	14.580	14.620	14.060	14.200	14.045	15,433,341
2022-11-28	14.690	14.800	14.360	14.640	14.480	7,364,200
2022-11-25	15.160	15.310	14.820	14.950	14.786	11,840,713
2022-11-24	14.240	14.950	14.160	14.950	14.786	15,643,868
2022-11-23	14.450	14.740	13.890	14.240	14.084	18,216,423
2022-11-22	13.990	14.850	13.990	14.550	14.391	40,137,430
2022-11-21	15.190	15.200	14.730	14.730	14.569	14,574,613
2022-11-18	15.170	15.740	15.070	15.510	15.340	11,539,624
2022-11-17	15.230	15.600	15.000	15.170	15.004	9,627,615
2022-11-16	15.280	15.350	14.800	15.200	15.034	14,169,257
2022-11-15	14.520	15.280	14.520	15.280	15.113	14,915,444
2022-11-14	15.240	15.260	14.630	14.630	14.470	20,312,397
2022-11-11	16.260	16.360	15.210	15.360	15.192	18,618,189
2022-11-10	15.800	16.050	15.700	15.950	15.775	12,410,118
2022-11-09	16.220	16.450	15.870	15.980	15.805	18,444,359
2022-11-08	15.090	16.060	15.020	16.060	15.884	22,948,280
2022-11-07	15.610	16.080	15.300	15.300	15.133	31,855,864
2022-11-04	15.070	15.390	14.840	15.370	15.202	24,454,644
2022-11-03	14.150	14.760	14.100	14.760	14.598	15,637,167
2022-11-02	14.500	14.950	13.870	14.150	13.995	29,261,839

← NewerPage 16 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.