Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.000	12.320	11.980	12.210	12.210	15,104,077
2025-07-18	11.900	12.020	11.820	11.970	11.970	7,120,059
2025-07-17	11.910	12.070	11.850	11.890	11.890	11,745,762
2025-07-16	11.840	11.930	11.810	11.890	11.890	5,622,300
2025-07-15	11.880	11.930	11.820	11.850	11.850	6,583,002
2025-07-14	12.000	12.010	11.870	11.880	11.880	7,457,958
2025-07-11	11.980	12.100	11.950	11.960	11.960	9,448,128
2025-07-10	12.010	12.010	11.890	11.950	11.950	5,351,303
2025-07-09	11.820	12.330	11.800	11.930	11.930	11,301,933
2025-07-08	11.780	11.830	11.750	11.800	11.800	4,157,216
2025-07-07	11.730	11.810	11.730	11.750	11.750	3,838,822
2025-07-04	11.860	11.870	11.750	11.760	11.760	4,953,500
2025-07-03	11.980	11.980	11.830	11.840	11.840	6,063,062
2025-07-02	11.920	11.980	11.900	11.950	11.950	3,639,518
2025-07-01	11.940	12.050	11.890	11.940	11.940	4,361,348
2025-06-30	11.960	12.100	11.830	12.000	12.000	9,860,426
2025-06-27	11.870	12.040	11.800	11.890	11.890	7,044,062
2025-06-26	11.820	11.910	11.720	11.830	11.830	7,892,186
2025-06-25	11.700	11.880	11.650	11.850	11.850	8,005,324
2025-06-24	11.570	11.780	11.560	11.700	11.700	6,426,719
2025-06-23	11.690	11.770	11.500	11.570	11.570	6,055,528
2025-06-20	11.710	11.830	11.680	11.680	11.680	5,651,000
2025-06-19	11.870	11.920	11.690	11.770	11.770	7,035,902
2025-06-18	12.110	12.150	11.880	11.880	11.880	5,268,996
2025-06-17	11.770	12.180	11.690	12.110	12.110	12,619,003
2025-06-16	11.720	11.830	11.680	11.770	11.770	6,328,064
2025-06-13	11.810	11.820	11.720	11.780	11.780	7,679,400
2025-06-12	11.830	11.850	11.700	11.800	11.800	5,145,689
2025-06-11	11.760	11.860	11.700	11.780	11.780	5,276,908
2025-06-10	11.760	11.890	11.670	11.760	11.760	8,819,493
2025-06-09	11.540	11.770	11.540	11.670	11.670	5,843,913
2025-06-06	11.500	11.650	11.480	11.590	11.590	5,804,192
2025-06-05	11.510	11.530	11.430	11.470	11.470	3,659,704
2025-06-04	11.440	11.550	11.390	11.480	11.480	5,787,892
2025-06-03	11.400	11.470	11.340	11.440	11.440	5,869,750
2025-05-30	11.670	11.880	11.410	11.420	11.420	11,618,660
2025-05-29	11.310	11.630	11.270	11.500	11.500	9,414,379
2025-05-28	11.360	11.430	11.300	11.300	11.300	4,239,427
2025-05-27	11.450	11.450	11.300	11.310	11.310	4,001,690
2025-05-26	11.460	11.510	11.390	11.430	11.430	3,347,043
2025-05-23	11.650	11.670	11.430	11.430	11.430	5,654,064
2025-05-22	11.580	11.660	11.440	11.500	11.500	3,970,612
2025-05-21	11.570	11.630	11.530	11.540	11.540	3,024,248
2025-05-20	11.560	11.610	11.490	11.550	11.550	3,371,318
2025-05-19	11.640	11.690	11.550	11.570	11.570	4,115,603
2025-05-16	11.530	11.710	11.530	11.620	11.620	3,454,000
2025-05-15	11.730	11.750	11.580	11.590	11.590	4,376,920
2025-05-14	11.910	11.980	11.830	11.920	11.920	4,730,594
2025-05-13	12.010	12.130	11.790	11.870	11.870	8,063,105
2025-05-12	12.000	12.080	11.890	11.980	11.980	4,778,984
2025-05-09	11.810	12.130	11.750	11.960	11.960	9,160,622
2025-05-08	11.670	11.850	11.620	11.790	11.790	9,585,048
2025-05-07	11.760	11.890	11.620	11.660	11.660	7,949,908
2025-05-06	11.580	11.730	11.580	11.710	11.710	6,942,642
2025-04-30	11.580	11.680	11.530	11.560	11.560	5,260,739
2025-04-29	11.520	11.620	11.470	11.560	11.560	3,633,933
2025-04-28	11.650	11.650	11.480	11.520	11.520	4,869,500
2025-04-25	11.600	11.700	11.540	11.650	11.650	6,222,972
2025-04-24	11.650	11.720	11.490	11.560	11.560	5,580,633
2025-04-23	11.670	11.820	11.630	11.650	11.650	7,132,743

← NewerPage 6 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.