Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.580	11.810	11.500	11.670	11.670	7,905,668
2025-04-21	11.470	11.620	11.400	11.540	11.540	7,371,103
2025-04-18	11.410	11.510	11.300	11.480	11.480	6,995,593
2025-04-17	11.440	11.560	11.430	11.460	11.460	5,762,820
2025-04-16	11.600	11.670	11.410	11.490	11.490	7,111,461
2025-04-15	11.620	11.620	11.470	11.590	11.590	6,594,078
2025-04-14	11.740	11.760	11.430	11.630	11.630	16,750,991
2025-04-11	11.670	11.870	11.670	11.740	11.740	8,496,575
2025-04-10	11.760	11.960	11.650	11.670	11.670	8,825,898
2025-04-09	11.500	11.840	11.170	11.700	11.700	12,282,155
2025-04-08	11.370	11.770	11.370	11.630	11.630	14,592,228
2025-04-07	12.000	12.270	11.350	11.350	11.350	14,776,012
2025-04-03	12.580	12.760	12.530	12.610	12.610	7,736,310
2025-04-02	12.520	12.660	12.470	12.640	12.640	5,827,692
2025-04-01	12.570	12.670	12.460	12.480	12.480	6,559,324
2025-03-31	12.680	12.720	12.470	12.510	12.510	8,242,877
2025-03-28	12.710	12.800	12.610	12.690	12.690	6,170,795
2025-03-27	12.650	12.770	12.650	12.660	12.660	6,566,660
2025-03-26	12.740	12.840	12.700	12.720	12.720	5,955,529
2025-03-25	12.900	12.930	12.620	12.760	12.760	7,004,846
2025-03-24	13.000	13.080	12.660	12.760	12.760	11,616,087
2025-03-21	13.120	13.300	12.960	13.090	13.090	7,329,781
2025-03-20	13.130	13.260	13.120	13.190	13.190	6,264,369
2025-03-19	13.190	13.230	13.080	13.120	13.120	5,330,268
2025-03-18	13.360	13.380	13.120	13.130	13.130	8,350,889
2025-03-17	13.260	13.480	13.160	13.290	13.290	7,493,357
2025-03-14	13.480	13.490	13.150	13.280	13.280	9,315,275
2025-03-13	13.380	13.650	13.250	13.360	13.360	10,483,211
2025-03-12	12.960	13.480	12.960	13.340	13.340	15,924,758
2025-03-11	12.710	13.000	12.660	12.950	12.950	7,455,275
2025-03-10	12.770	12.850	12.610	12.810	12.810	7,048,083
2025-03-07	12.740	12.840	12.670	12.710	12.710	5,937,386
2025-03-06	12.800	13.030	12.740	12.780	12.780	8,978,982
2025-03-05	13.070	13.160	12.730	12.830	12.830	11,212,110
2025-03-04	12.760	13.280	12.700	13.030	13.030	18,287,634
2025-03-03	12.580	12.920	12.560	12.780	12.780	13,313,805
2025-02-28	12.510	12.680	12.370	12.550	12.550	13,322,648
2025-02-27	12.300	12.550	12.250	12.530	12.530	13,560,545
2025-02-26	12.110	12.400	12.060	12.340	12.340	12,040,150
2025-02-25	12.050	12.160	11.990	12.050	12.050	8,187,510
2025-02-24	12.140	12.170	12.020	12.050	12.050	9,657,100
2025-02-21	12.170	12.180	11.940	12.100	12.100	11,224,351
2025-02-20	12.230	12.310	12.110	12.150	12.150	11,270,766
2025-02-19	12.260	12.310	12.210	12.280	12.280	6,537,803
2025-02-18	12.350	12.430	12.210	12.260	12.260	8,115,396
2025-02-17	12.500	12.530	12.250	12.320	12.320	10,977,865
2025-02-14	12.400	12.570	12.330	12.530	12.530	8,549,348
2025-02-13	12.630	12.640	12.270	12.400	12.400	16,429,882
2025-02-12	12.560	12.660	12.500	12.590	12.590	6,983,813
2025-02-11	12.280	12.690	12.230	12.620	12.620	17,953,388
2025-02-10	12.420	12.480	12.180	12.220	12.220	11,434,756
2025-02-07	12.180	12.460	12.100	12.370	12.370	10,547,817
2025-02-06	12.260	12.310	12.130	12.190	12.190	10,882,727
2025-02-05	12.370	12.570	12.250	12.310	12.310	9,318,828
2025-01-27	12.240	12.520	12.210	12.380	12.380	10,136,784
2025-01-24	12.040	12.230	12.020	12.210	12.210	7,154,614
2025-01-23	12.320	12.380	12.020	12.070	12.070	8,789,924
2025-01-22	12.260	12.470	12.140	12.260	12.260	8,240,244
2025-01-21	11.990	12.280	11.930	12.260	12.260	12,183,622
2025-01-20	12.120	12.270	11.860	11.900	11.900	16,903,422

← NewerPage 7 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.