Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.370	16.540	15.880	15.880	15.880	14,040,498
2026-07-16	16.920	17.060	16.310	16.410	16.410	14,323,500
2026-07-15	16.260	16.980	16.230	16.900	16.900	20,673,228
2026-07-14	15.970	16.430	15.760	16.400	16.400	15,837,008
2026-07-13	15.840	16.280	15.680	16.000	16.000	16,005,353
2026-07-10	16.080	16.080	15.600	15.890	15.890	16,475,917
2026-07-09	16.000	16.860	15.910	16.080	16.080	26,193,170
2026-07-08	15.950	16.450	15.880	16.160	16.160	21,301,746
2026-07-07	15.750	16.500	15.580	16.000	16.000	23,224,856
2026-07-06	15.400	15.970	15.340	15.450	15.450	16,369,017
2026-07-03	15.120	15.600	15.040	15.510	15.510	17,561,943
2026-07-02	14.800	15.250	14.640	15.040	15.040	21,755,601
2026-07-01	14.600	14.800	14.030	14.660	14.660	23,269,108
2026-06-30	14.740	14.840	14.270	14.550	14.550	17,196,935
2026-06-29	14.730	15.160	14.430	14.770	14.770	14,835,116
2026-06-26	15.080	15.100	14.680	14.730	14.730	12,877,651
2026-06-25	15.610	15.750	14.930	15.070	15.070	21,625,490
2026-06-24	16.000	16.000	15.580	15.710	15.710	8,669,154
2026-06-23	16.300	16.390	15.730	15.840	15.840	12,191,773
2026-06-22	16.300	16.430	15.720	16.370	16.370	15,055,836
2026-06-18	16.700	16.800	16.020	16.210	16.210	17,570,306
2026-06-17	16.540	16.910	16.320	16.850	16.850	11,929,192
2026-06-16	17.500	17.510	16.400	16.520	16.520	27,458,600
2026-06-15	17.620	17.700	17.280	17.570	17.570	13,028,542
2026-06-12	16.700	17.340	16.650	17.270	17.270	12,785,341
2026-06-11	16.880	16.950	16.530	16.630	16.630	10,391,855
2026-06-10	16.450	17.230	16.320	16.820	16.820	17,254,458
2026-06-09	16.550	16.830	16.450	16.590	16.590	13,240,013
2026-06-08	16.600	17.050	16.220	16.400	16.400	15,363,987
2026-06-05	16.770	16.990	16.420	16.770	16.770	12,333,874
2026-06-04	16.990	17.060	16.550	16.700	16.700	17,675,272
2026-06-03	17.760	17.760	16.700	17.050	17.050	27,630,806
2026-06-02	18.580	18.670	17.760	17.770	17.770	18,205,059
2026-06-01	18.620	18.930	18.360	18.500	18.500	12,286,032
2026-05-29	18.820	19.250	18.540	18.620	18.620	15,042,622
2026-05-28	19.160	19.300	18.430	18.820	18.820	16,577,213
2026-05-27	19.250	19.790	19.130	19.170	19.170	16,343,832
2026-05-26	19.070	19.550	18.930	19.250	19.250	12,887,763
2026-05-25	19.420	19.590	19.080	19.180	19.180	13,919,233
2026-05-22	19.390	19.880	19.280	19.430	19.430	20,710,157
2026-05-21	18.710	19.880	18.690	19.270	19.270	31,367,858
2026-05-20	18.740	18.970	18.500	18.680	18.680	11,869,259
2026-05-19	18.280	19.030	18.120	18.810	18.810	13,079,050
2026-05-18	18.880	19.020	18.380	18.490	18.110	13,411,242
2026-05-15	19.240	19.350	18.600	18.840	18.453	15,891,205
2026-05-14	19.690	19.800	19.140	19.210	18.815	15,464,082
2026-05-13	19.510	19.980	19.410	19.690	19.285	16,029,016
2026-05-12	19.180	19.650	19.160	19.510	19.109	18,182,609
2026-05-11	19.300	19.520	19.030	19.130	18.737	17,884,825
2026-05-08	19.100	19.300	18.990	19.060	19.060	11,661,428
2026-05-07	18.450	19.320	18.290	19.190	19.190	25,533,709
2026-05-06	18.600	18.700	18.280	18.390	18.390	17,742,052
2026-04-30	18.770	18.840	18.510	18.620	18.620	12,011,350
2026-04-29	18.270	19.000	18.270	18.900	18.900	20,725,287
2026-04-28	18.680	18.680	18.150	18.230	18.230	15,869,529
2026-04-27	19.500	19.540	18.670	18.680	18.680	23,909,602
2026-04-24	18.920	19.790	18.880	19.490	19.490	20,276,884
2026-04-23	19.420	19.550	18.880	19.030	19.030	17,370,759
2026-04-22	19.430	19.930	19.100	19.420	19.420	35,082,463
2026-04-21	19.040	19.250	18.850	19.090	19.090	11,919,723

← NewerPage 2 of 5 · 242 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.