Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.590	15.780	15.520	15.680	15.680	8,765,963
2026-01-14	15.810	15.930	15.450	15.560	15.560	16,129,670
2026-01-13	15.840	15.940	15.710	15.800	15.800	11,945,350
2026-01-12	16.180	16.250	15.750	15.850	15.850	18,704,274
2026-01-09	16.320	16.360	16.160	16.200	16.200	10,514,370
2026-01-08	16.570	16.600	16.280	16.330	16.330	8,618,600
2026-01-07	16.580	16.790	16.470	16.570	16.570	12,041,218
2026-01-06	16.300	16.630	16.220	16.480	16.480	12,676,693
2026-01-05	16.440	16.570	16.280	16.320	16.320	11,088,274
2025-12-31	16.290	16.500	16.240	16.310	16.310	7,671,741
2025-12-30	16.450	16.450	16.080	16.240	16.240	11,354,555
2025-12-29	16.790	16.810	16.430	16.520	16.520	10,555,129
2025-12-26	16.780	16.830	16.480	16.640	16.640	13,002,574
2025-12-25	16.660	16.940	16.520	16.770	16.770	11,852,632
2025-12-24	16.230	16.670	16.160	16.660	16.660	15,996,700
2025-12-23	15.940	16.200	15.940	16.130	16.130	7,478,140
2025-12-22	15.910	16.250	15.910	16.060	16.060	9,630,306
2025-12-19	15.880	15.960	15.740	15.910	15.910	6,139,793
2025-12-18	16.140	16.160	15.800	15.880	15.880	8,903,268
2025-12-17	15.850	16.220	15.840	16.140	16.140	12,343,430
2025-12-16	15.900	16.000	15.600	15.880	15.880	10,650,157
2025-12-15	15.780	16.110	15.600	15.900	15.900	11,916,144
2025-12-12	15.590	15.770	15.560	15.690	15.690	7,804,300
2025-12-11	15.530	15.850	15.530	15.610	15.610	10,674,362
2025-12-10	15.670	15.710	15.440	15.480	15.480	7,989,443
2025-12-09	15.630	15.770	15.500	15.650	15.650	6,632,504
2025-12-08	15.870	15.990	15.570	15.600	15.600	14,877,935
2025-12-05	15.700	15.940	15.590	15.850	15.850	11,342,882
2025-12-04	15.690	15.790	15.560	15.690	15.690	6,514,543
2025-12-03	15.490	15.900	15.400	15.690	15.690	9,786,685
2025-12-02	15.380	15.650	15.230	15.470	15.470	8,076,999
2025-12-01	15.500	15.530	15.260	15.380	15.380	11,073,000
2025-11-28	15.990	15.990	15.210	15.400	15.400	24,640,008
2025-11-27	15.950	16.160	15.810	15.810	15.810	9,617,226
2025-11-26	15.970	16.000	15.710	15.890	15.890	9,774,303
2025-11-25	15.620	16.010	15.580	15.870	15.870	11,961,334
2025-11-24	15.340	15.750	15.340	15.540	15.540	11,584,748
2025-11-21	15.840	15.870	15.300	15.310	15.310	14,625,768
2025-11-20	15.960	16.100	15.650	15.750	15.750	7,944,037
2025-11-19	16.080	16.180	15.910	15.950	15.950	8,414,722
2025-11-18	16.020	16.180	15.850	15.940	15.940	8,330,270
2025-11-17	16.010	16.200	15.690	16.100	16.100	14,765,274
2025-11-14	16.250	16.380	15.910	15.920	15.920	18,943,419
2025-11-13	16.350	16.540	16.100	16.310	16.310	25,525,206
2025-11-12	16.990	17.140	16.400	16.440	16.440	19,523,876
2025-11-11	17.130	17.430	16.910	17.010	17.010	13,378,202
2025-11-10	17.230	17.230	16.850	17.200	17.200	14,499,044
2025-11-07	16.650	17.060	16.610	17.050	17.050	18,251,718
2025-11-06	16.690	16.980	16.620	16.720	16.720	11,561,401
2025-11-05	16.310	16.800	16.050	16.680	16.680	15,196,485
2025-11-04	16.590	16.690	16.300	16.480	16.480	17,160,812
2025-11-03	16.940	17.200	16.460	16.740	16.740	19,138,400
2025-10-31	16.620	16.970	16.570	16.850	16.850	17,206,400
2025-10-30	16.190	16.930	16.190	16.720	16.720	22,701,412
2025-10-29	16.200	16.390	15.990	16.300	16.300	12,173,644
2025-10-28	15.750	16.310	15.690	16.250	16.250	19,843,103
2025-10-27	15.990	16.190	15.650	15.800	15.800	18,064,542
2025-10-24	15.880	16.010	15.610	15.850	15.850	14,774,521
2025-10-23	15.660	15.750	15.400	15.730	15.730	12,667,142
2025-10-22	15.770	15.930	15.660	15.710	15.710	12,142,803

← NewerPage 4 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.