Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.870	16.130	15.620	15.770	15.770	22,594,576
2025-10-20	15.600	16.000	15.480	15.890	15.890	37,281,552
2025-10-17	15.430	15.440	15.070	15.110	15.110	12,684,383
2025-10-16	15.180	15.320	15.050	15.250	15.250	11,178,557
2025-10-15	15.000	15.210	14.880	15.180	15.180	9,525,513
2025-10-14	15.210	15.350	14.880	15.000	15.000	13,360,800
2025-10-13	14.480	15.210	14.480	15.170	15.170	17,334,278
2025-10-10	15.480	15.520	15.110	15.230	15.230	18,023,081
2025-10-09	15.280	15.770	15.160	15.500	15.500	25,475,745
2025-09-30	15.080	15.240	14.810	15.090	15.090	20,210,275
2025-09-29	14.560	14.950	14.490	14.880	14.880	24,833,222
2025-09-26	13.400	14.640	13.280	14.350	14.350	35,384,560
2025-09-25	13.790	14.060	13.390	13.430	13.430	27,550,358
2025-09-24	13.530	13.870	13.510	13.790	13.790	13,199,003
2025-09-23	13.490	13.600	13.380	13.600	13.600	11,400,204
2025-09-22	13.710	13.750	13.430	13.510	13.510	11,123,882
2025-09-19	13.320	13.730	13.300	13.690	13.690	17,693,072
2025-09-18	13.600	13.680	13.280	13.330	13.330	19,534,577
2025-09-17	13.730	13.880	13.660	13.690	13.690	13,182,771
2025-09-16	14.110	14.250	13.530	13.750	13.750	27,931,292
2025-09-15	13.620	14.360	13.600	14.100	14.100	50,694,944
2025-09-12	13.010	13.150	12.830	13.130	13.130	13,614,410
2025-09-11	12.860	13.050	12.800	13.010	13.010	13,604,500
2025-09-10	12.730	12.930	12.620	12.850	12.850	12,578,337
2025-09-09	12.610	12.850	12.610	12.730	12.730	11,874,354
2025-09-08	12.680	12.940	12.610	12.660	12.660	14,868,700
2025-09-05	12.660	12.670	12.440	12.640	12.640	13,788,494
2025-09-04	12.230	12.700	12.210	12.620	12.620	22,646,577
2025-09-03	12.400	12.450	12.180	12.200	12.200	8,413,556
2025-09-02	12.590	12.590	12.250	12.340	12.340	11,327,900
2025-09-01	12.560	12.640	12.340	12.600	12.600	12,450,508
2025-08-29	12.480	12.560	12.390	12.430	12.430	14,048,171
2025-08-28	12.430	12.570	12.250	12.450	12.450	13,658,215
2025-08-27	12.730	12.870	12.390	12.440	12.440	16,600,073
2025-08-26	12.590	12.840	12.520	12.650	12.650	16,644,303
2025-08-25	12.470	12.600	12.250	12.580	12.580	23,779,605
2025-08-22	12.430	12.490	12.320	12.430	12.430	9,059,800
2025-08-21	12.530	12.570	12.420	12.470	12.470	8,123,606
2025-08-20	12.450	12.560	12.350	12.530	12.530	10,928,001
2025-08-19	12.450	12.620	12.360	12.430	12.430	12,188,552
2025-08-18	12.500	12.790	12.420	12.440	12.440	14,549,911
2025-08-15	12.400	12.620	12.350	12.490	12.490	12,452,611
2025-08-14	12.300	12.640	12.270	12.420	12.420	17,262,272
2025-08-13	12.260	12.370	12.140	12.260	12.260	11,154,370
2025-08-12	12.120	12.380	12.060	12.230	12.230	11,436,412
2025-08-11	12.120	12.150	12.020	12.110	12.110	6,935,168
2025-08-08	12.010	12.120	11.990	12.100	12.100	5,971,118
2025-08-07	12.170	12.210	12.000	12.010	12.010	6,749,100
2025-08-06	12.080	12.270	12.060	12.160	12.160	7,480,988
2025-08-05	11.980	12.120	11.960	12.090	12.090	5,906,003
2025-08-04	11.950	12.040	11.930	11.980	11.980	6,050,600
2025-08-01	11.970	12.070	11.940	11.990	11.990	6,101,614
2025-07-31	12.020	12.180	11.950	12.000	12.000	8,265,361
2025-07-30	12.100	12.150	12.000	12.050	12.050	8,255,400
2025-07-29	12.050	12.170	11.970	12.170	12.170	10,445,329
2025-07-28	12.300	12.320	12.050	12.050	12.050	11,602,942
2025-07-25	12.420	12.460	12.260	12.300	12.300	7,772,800
2025-07-24	12.200	12.470	12.120	12.400	12.400	13,859,536
2025-07-23	12.250	12.410	12.140	12.160	12.160	10,172,700
2025-07-22	12.160	12.280	12.080	12.220	12.220	13,456,600

← NewerPage 5 of 21 · 1,215 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.