Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.880	19.110	18.760	18.990	18.990	12,974,587
2026-04-17	18.890	19.150	18.760	18.840	18.840	10,329,953
2026-04-16	18.610	19.060	18.580	18.950	18.950	14,086,559
2026-04-15	18.470	18.970	18.410	18.630	18.630	18,683,392
2026-04-14	18.690	18.720	18.280	18.460	18.460	13,506,582
2026-04-13	18.710	18.790	18.130	18.420	18.420	20,983,846
2026-04-10	19.270	19.270	18.840	18.870	18.870	20,922,771
2026-04-09	18.860	19.650	18.660	19.280	19.280	25,573,950
2026-04-08	18.880	19.390	18.610	19.120	19.120	33,277,959
2026-04-07	18.780	19.000	18.060	18.200	18.200	16,627,150
2026-04-03	18.200	18.870	18.120	18.450	18.450	17,360,843
2026-04-02	17.980	18.500	17.830	18.050	18.050	13,513,113
2026-04-01	18.100	18.150	17.890	17.990	17.990	11,137,300
2026-03-31	18.050	18.330	17.750	17.790	17.790	10,678,409
2026-03-30	18.090	18.200	17.660	18.040	18.040	12,761,172
2026-03-27	18.070	18.520	18.070	18.210	18.210	13,495,344
2026-03-26	18.620	18.690	18.000	18.230	18.230	14,893,461
2026-03-25	18.610	19.030	18.410	18.630	18.630	26,039,324
2026-03-24	17.590	18.600	17.240	18.520	18.520	30,147,461
2026-03-23	17.260	18.100	17.000	17.280	17.280	26,860,560
2026-03-20	17.910	18.560	17.700	18.020	18.020	21,240,937
2026-03-19	18.090	18.220	17.520	17.650	17.650	15,486,168
2026-03-18	18.300	18.450	18.020	18.320	18.320	10,750,626
2026-03-17	18.670	18.860	18.280	18.300	18.300	9,295,742
2026-03-16	19.120	19.240	18.500	18.600	18.600	16,208,885
2026-03-13	19.720	19.870	19.100	19.210	19.210	12,472,592
2026-03-12	19.670	20.240	19.460	19.550	19.550	17,662,995
2026-03-11	19.850	20.000	19.670	19.700	19.700	10,806,765
2026-03-10	19.680	20.060	19.580	19.840	19.840	12,123,850
2026-03-09	19.710	19.800	19.070	19.500	19.500	18,801,897
2026-03-06	19.870	20.120	19.580	19.960	19.960	12,995,454
2026-03-05	19.630	20.200	19.500	19.880	19.880	18,467,511
2026-03-04	19.610	20.060	19.390	19.490	19.490	19,900,111
2026-03-03	20.720	21.110	19.690	19.780	19.780	29,739,458
2026-03-02	20.300	20.930	20.280	20.710	20.710	19,365,605
2026-02-27	20.570	20.790	20.330	20.750	20.750	16,885,286
2026-02-26	20.330	20.750	20.050	20.660	20.660	20,515,930
2026-02-25	19.170	20.550	19.080	20.220	20.220	33,541,965
2026-02-24	18.700	19.150	18.680	19.060	19.060	18,267,723
2026-02-13	18.950	19.070	18.680	18.690	18.690	12,183,686
2026-02-12	18.840	19.290	18.570	19.010	19.010	18,054,234
2026-02-11	18.540	18.920	18.350	18.770	18.770	14,964,439
2026-02-10	18.770	18.850	18.330	18.480	18.480	9,224,635
2026-02-09	18.480	18.950	18.240	18.650	18.650	17,762,494
2026-02-06	17.960	18.400	17.730	18.140	18.140	18,564,464
2026-02-05	18.400	18.530	17.840	18.140	18.140	13,060,062
2026-02-04	17.760	18.640	17.730	18.230	18.230	24,928,410
2026-02-03	17.790	17.950	17.600	17.800	17.800	14,037,601
2026-02-02	18.000	18.540	17.540	17.660	17.660	19,635,074
2026-01-30	18.080	18.480	17.790	18.310	18.310	20,620,591
2026-01-29	18.540	18.660	17.950	17.980	17.980	23,751,540
2026-01-28	18.000	18.630	17.730	18.530	18.530	25,850,139
2026-01-27	17.780	18.130	17.670	17.820	17.820	18,338,027
2026-01-26	17.460	17.980	17.150	17.800	17.800	31,187,203
2026-01-23	16.590	17.700	16.410	17.470	17.470	46,845,184
2026-01-22	15.870	16.400	15.840	16.300	16.300	27,806,341
2026-01-21	15.910	15.940	15.600	15.790	15.790	13,546,232
2026-01-20	15.960	16.050	15.710	15.940	15.940	8,215,796
2026-01-19	15.590	16.090	15.590	15.960	15.960	12,845,438
2026-01-16	15.560	15.820	15.510	15.640	15.640	9,622,472

← NewerPage 3 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.