Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.120	12.730	12.080	12.730	12.326	14,830,635
2022-07-29	12.030	12.390	12.020	12.120	11.735	12,557,906
2022-07-28	12.200	12.290	11.960	12.010	11.629	6,619,167
2022-07-27	12.500	12.500	12.110	12.180	11.793	5,636,878
2022-07-26	11.840	12.260	11.840	12.180	11.793	7,750,554
2022-07-25	11.930	12.270	11.840	11.890	11.512	7,805,624
2022-07-22	11.930	12.060	11.760	11.930	11.551	6,756,900
2022-07-21	12.200	12.200	11.880	11.940	11.561	12,442,803
2022-07-20	12.210	12.400	12.090	12.220	11.832	7,846,547
2022-07-19	12.380	12.380	12.020	12.200	11.813	10,685,508
2022-07-18	12.440	12.540	11.850	12.400	12.006	7,854,785
2022-07-15	12.400	12.600	12.250	12.380	11.987	7,892,288
2022-07-14	12.340	12.900	12.260	12.400	12.006	13,125,219
2022-07-13	11.970	12.450	11.680	12.400	12.006	13,097,412
2022-07-12	11.990	12.380	11.960	11.970	11.590	11,772,025
2022-07-11	12.280	12.400	11.800	12.000	11.619	14,588,788
2022-07-08	13.050	13.050	12.320	12.340	11.948	21,125,745
2022-07-07	13.000	13.200	12.850	12.970	12.558	14,168,477
2022-07-06	13.560	13.560	13.080	13.180	12.761	11,586,595
2022-07-05	13.510	13.680	13.380	13.570	13.139	10,494,155
2022-07-04	12.890	13.490	12.790	13.490	13.062	18,179,043
2022-07-01	13.010	13.130	12.420	12.850	12.442	18,889,656
2022-06-30	13.070	13.320	12.870	13.010	12.597	11,664,702
2022-06-29	13.380	13.550	12.900	12.960	12.548	13,793,480
2022-06-28	13.280	13.720	13.280	13.420	12.994	12,257,626
2022-06-27	13.980	13.980	13.250	13.400	12.974	22,370,661
2022-06-24	13.490	14.070	13.450	13.900	13.459	18,277,416
2022-06-23	12.900	13.490	12.860	13.490	13.062	22,679,997
2022-06-22	12.810	13.100	12.740	12.850	12.442	10,156,738
2022-06-21	12.920	13.050	12.600	12.810	12.403	9,457,418
2022-06-20	12.770	13.200	12.730	12.970	12.558	12,043,866
2022-06-17	13.040	13.250	12.890	12.910	12.500	13,849,879
2022-06-16	12.600	13.150	12.560	13.030	12.616	14,943,922
2022-06-15	13.380	13.380	12.600	12.600	12.200	21,020,553
2022-06-14	12.290	12.980	12.090	12.950	12.539	21,748,089
2022-06-13	12.140	12.600	12.020	12.360	11.967	19,123,299
2022-06-10	11.830	12.400	11.660	12.210	11.822	24,467,753
2022-06-09	11.260	11.810	11.250	11.810	11.435	22,970,731
2022-06-08	11.400	11.580	11.080	11.250	10.893	21,608,587
2022-06-07	11.600	11.740	11.390	11.490	11.125	16,528,992
2022-06-06	11.880	12.110	11.310	11.330	10.970	38,712,118
2022-06-02	11.960	12.510	11.850	11.910	11.532	25,790,567
2022-06-01	12.200	12.250	11.790	12.000	11.619	22,430,537
2022-05-31	12.200	12.500	11.880	12.180	11.793	36,442,236
2022-05-30	11.430	11.980	11.430	11.980	11.600	28,285,618
2022-05-27	11.190	11.550	11.030	11.410	11.048	28,260,194
2022-05-26	10.600	11.030	10.600	11.030	10.680	31,255,893
2022-05-25	10.170	10.560	10.060	10.500	10.167	17,811,063
2022-05-24	10.630	10.710	10.100	10.100	9.779	23,094,308
2022-05-23	10.450	10.850	10.420	10.630	10.292	18,583,017
2022-05-20	10.380	10.790	10.300	10.450	10.118	20,067,237
2022-05-19	9.940	10.610	9.940	10.530	10.196	25,244,764
2022-05-18	10.100	10.560	10.000	10.120	9.799	34,032,586
2022-05-17	9.720	10.060	9.700	10.060	9.741	28,424,688
2022-05-16	9.860	9.860	9.300	9.580	9.276	31,134,907
2022-05-13	9.370	9.610	9.200	9.610	9.305	23,853,236
2022-05-12	9.900	9.900	9.050	9.150	8.859	70,692,297
2022-05-11	9.430	9.430	9.430	9.430	9.131	4,662,053
2022-05-10	8.780	8.980	8.630	8.980	8.695	12,303,380
2022-05-09	8.550	8.550	8.010	8.550	8.278	59,624,293

← NewerPage 18 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.