Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.140	8.140	8.140	8.140	7.882	2,713,700
2022-05-05	8.570	8.570	8.570	8.570	8.298	0
2022-04-29	8.570	8.570	8.570	8.570	8.298	0
2022-04-28	8.570	8.570	8.570	8.570	8.298	0
2022-04-27	8.570	8.570	8.570	8.570	8.298	0
2022-04-26	8.570	8.570	8.570	8.570	8.298	0
2022-04-25	8.910	9.170	8.470	8.570	8.298	35,767,198
2022-04-22	8.710	8.850	8.480	8.610	8.337	23,264,075
2022-04-21	9.670	9.680	8.810	8.810	8.530	37,325,388
2022-04-20	10.190	10.200	9.780	9.790	9.479	17,705,774
2022-04-19	9.730	10.180	9.690	10.180	9.857	26,001,210
2022-04-18	9.950	9.950	9.670	9.720	9.411	12,146,054
2022-04-15	9.720	10.080	9.690	9.860	9.547	18,672,671
2022-04-14	9.520	9.950	9.510	9.800	9.489	20,026,779
2022-04-13	9.490	9.810	9.380	9.520	9.218	20,754,647
2022-04-12	9.420	9.650	9.250	9.520	9.218	16,123,290
2022-04-11	9.610	9.710	9.370	9.420	9.121	16,462,409
2022-04-08	9.930	10.040	9.460	9.740	9.431	28,210,055
2022-04-07	10.230	10.330	9.920	9.930	9.615	25,028,695
2022-04-06	10.410	10.600	10.220	10.300	9.973	20,947,231
2022-04-01	10.480	10.900	10.470	10.520	10.186	21,591,880
2022-03-31	10.700	11.220	10.540	10.610	10.273	31,129,344
2022-03-30	11.120	11.120	10.360	10.740	10.399	55,170,751
2022-03-29	9.810	10.890	9.810	10.890	10.544	62,785,457
2022-03-28	9.610	9.980	9.500	9.900	9.586	29,240,177
2022-03-25	9.610	10.030	9.580	9.680	9.373	16,922,222
2022-03-24	9.710	9.770	9.520	9.630	9.324	15,170,200
2022-03-23	9.900	9.940	9.650	9.820	9.508	19,736,549
2022-03-22	10.000	10.070	9.810	9.890	9.576	20,307,611
2022-03-21	9.650	10.140	9.620	10.030	9.711	27,854,341
2022-03-18	9.900	9.920	9.660	9.700	9.392	26,054,373
2022-03-17	10.000	10.300	9.810	9.900	9.586	52,557,935
2022-03-16	9.380	9.520	9.060	9.450	9.150	21,755,900
2022-03-15	9.590	9.630	9.180	9.220	8.927	23,109,807
2022-03-14	9.720	9.770	9.550	9.560	9.256	20,003,767
2022-03-11	9.610	9.880	9.430	9.870	9.557	21,769,147
2022-03-10	9.580	10.050	9.500	9.800	9.489	36,933,571
2022-03-09	9.680	9.750	9.020	9.420	9.121	39,199,622
2022-03-08	9.800	10.070	9.630	9.660	9.353	38,128,524
2022-03-07	9.900	10.180	9.830	9.910	9.595	36,394,400
2022-03-04	10.180	10.270	9.820	9.850	9.537	42,510,817
2022-03-03	10.200	10.580	10.100	10.270	9.944	47,885,959
2022-03-02	10.600	10.780	10.130	10.210	9.886	68,821,538
2022-03-01	10.460	10.920	9.800	10.630	10.292	117,883,624
2022-02-28	9.990	10.220	9.820	10.220	9.895	80,253,796
2022-02-25	8.830	9.360	8.830	9.290	8.995	50,441,926
2022-02-24	8.900	8.990	8.690	8.770	8.491	32,456,806
2022-02-23	8.950	8.970	8.820	8.910	8.627	21,362,600
2022-02-22	8.750	8.950	8.680	8.890	8.608	32,234,447
2022-02-21	8.650	8.770	8.580	8.760	8.482	15,567,786
2022-02-18	8.490	8.670	8.450	8.640	8.366	13,033,149
2022-02-17	8.500	8.710	8.490	8.590	8.317	22,626,358
2022-02-16	8.380	8.490	8.380	8.490	8.220	8,020,406
2022-02-15	8.380	8.410	8.320	8.370	8.104	6,865,997
2022-02-14	8.440	8.440	8.310	8.390	8.124	8,075,049
2022-02-11	8.400	8.480	8.340	8.380	8.114	10,204,058
2022-02-10	8.400	8.580	8.390	8.450	8.182	11,366,298
2022-02-09	8.340	8.410	8.290	8.400	8.133	9,903,433
2022-02-08	8.170	8.340	8.110	8.340	8.075	10,117,654
2022-02-07	8.150	8.170	8.090	8.160	7.901	7,421,594

← NewerPage 19 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.