Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.320	14.650	14.200	14.600	14.440	12,835,362
2022-10-31	14.050	14.370	13.730	14.070	13.916	12,303,050
2022-10-28	13.940	14.630	13.820	14.050	13.896	25,554,050
2022-10-27	13.660	14.040	13.450	13.940	13.787	27,623,964
2022-10-26	12.760	13.380	12.740	13.370	13.224	22,102,422
2022-10-25	12.610	12.850	12.450	12.740	12.601	7,226,834
2022-10-24	12.590	13.080	12.500	12.620	12.482	13,966,089
2022-10-21	12.570	12.800	12.200	12.650	12.512	11,054,750
2022-10-20	12.650	12.650	12.060	12.330	12.195	7,050,378
2022-10-19	12.350	12.900	12.270	12.680	12.541	11,294,588
2022-10-18	12.080	12.340	11.860	12.290	12.155	9,662,309
2022-10-17	12.270	12.270	12.010	12.050	11.918	5,842,070
2022-10-14	12.180	12.350	12.110	12.250	12.116	6,882,800
2022-10-13	11.930	12.280	11.830	12.100	11.968	7,964,894
2022-10-12	11.820	12.100	11.660	11.930	11.799	7,595,300
2022-10-11	11.670	11.960	11.550	11.860	11.730	9,071,057
2022-10-10	11.760	11.780	11.500	11.690	11.562	19,374,738
2022-09-30	11.230	11.290	11.050	11.220	11.097	4,462,568
2022-09-29	11.330	11.380	11.110	11.250	11.127	3,620,100
2022-09-28	11.500	11.550	11.080	11.280	11.157	4,901,337
2022-09-27	11.480	11.660	11.360	11.520	11.394	3,724,583
2022-09-26	11.410	11.730	11.270	11.460	11.335	5,830,805
2022-09-23	11.570	11.680	11.390	11.390	11.265	4,628,700
2022-09-22	11.500	11.740	11.460	11.570	11.443	5,094,691
2022-09-21	11.250	11.640	11.180	11.500	11.374	5,765,426
2022-09-20	10.930	11.330	10.930	11.280	11.157	6,518,914
2022-09-19	11.050	11.140	10.880	10.970	10.850	6,397,947
2022-09-16	11.120	11.200	10.900	11.120	10.998	6,524,900
2022-09-15	11.290	11.490	10.910	11.120	10.998	12,542,514
2022-09-14	11.750	11.750	11.290	11.290	11.166	17,892,417
2022-09-13	11.960	12.020	11.740	11.880	11.750	6,572,039
2022-09-09	12.180	12.320	12.000	12.090	11.706	7,359,330
2022-09-08	12.430	12.430	12.060	12.180	11.793	6,009,100
2022-09-07	12.370	12.560	12.360	12.430	12.035	5,141,874
2022-09-06	12.200	12.420	12.180	12.360	11.967	4,353,200
2022-09-05	12.150	12.200	12.080	12.200	11.813	3,450,839
2022-09-02	12.180	12.250	12.050	12.100	11.716	2,651,400
2022-09-01	12.160	12.250	12.000	12.060	11.677	3,786,309
2022-08-31	12.210	12.390	12.060	12.120	11.735	6,426,223
2022-08-30	12.180	12.240	12.060	12.140	11.754	3,910,250
2022-08-29	12.300	12.490	12.140	12.170	11.784	6,046,301
2022-08-26	12.300	12.540	12.270	12.350	11.958	9,630,628
2022-08-25	12.000	12.300	11.930	12.290	11.900	10,816,440
2022-08-24	12.260	12.360	11.850	11.970	11.590	9,658,900
2022-08-23	12.200	12.310	12.150	12.210	11.822	7,820,026
2022-08-22	12.330	12.370	12.060	12.160	11.774	10,154,152
2022-08-19	12.380	12.580	12.100	12.210	11.822	9,634,653
2022-08-18	12.250	12.470	12.050	12.380	11.987	10,129,610
2022-08-17	12.600	12.650	12.040	12.200	11.813	13,455,950
2022-08-16	12.580	12.770	12.430	12.450	12.055	7,086,653
2022-08-15	12.650	12.830	12.370	12.580	12.180	12,766,061
2022-08-12	12.420	12.790	12.420	12.660	12.258	9,825,640
2022-08-11	12.370	12.550	12.370	12.430	12.035	7,909,650
2022-08-10	12.610	12.770	12.350	12.390	11.997	11,391,642
2022-08-09	12.700	12.920	12.500	12.610	12.210	12,100,006
2022-08-08	12.900	13.200	12.650	12.770	12.364	13,454,104
2022-08-05	13.400	13.520	12.870	12.990	12.577	28,104,099
2022-08-04	12.900	13.550	12.900	13.550	13.120	21,431,460
2022-08-03	12.610	13.200	12.610	12.900	12.490	20,189,434
2022-08-02	12.820	12.890	12.300	12.570	12.171	17,595,385

← NewerPage 17 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.