Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.140	12.220	12.050	12.070	12.070	9,939,998
2025-01-16	12.150	12.380	12.130	12.170	12.170	9,228,338
2025-01-15	12.400	12.500	12.080	12.110	12.110	12,685,869
2025-01-14	12.210	12.450	12.080	12.400	12.400	15,709,346
2025-01-13	12.340	12.350	11.990	12.150	12.150	12,021,393
2025-01-10	12.060	12.460	12.060	12.330	12.330	9,031,717
2025-01-09	12.150	12.310	12.050	12.060	12.060	6,826,821
2025-01-08	12.410	12.440	12.020	12.210	12.210	11,714,424
2025-01-07	12.360	12.470	12.250	12.370	12.370	5,602,508
2025-01-06	12.420	12.490	12.210	12.370	12.370	7,859,287
2025-01-03	12.610	12.770	12.380	12.410	12.410	11,930,270
2025-01-02	12.610	12.810	12.470	12.580	12.580	10,863,947
2024-12-31	12.890	13.080	12.650	12.650	12.650	7,094,890
2024-12-30	12.740	13.050	12.700	12.900	12.900	8,743,282
2024-12-27	12.680	12.960	12.490	12.810	12.810	10,938,883
2024-12-26	12.840	12.940	12.660	12.660	12.660	6,136,914
2024-12-25	12.950	13.000	12.720	12.830	12.830	5,817,328
2024-12-24	12.690	13.020	12.640	13.000	13.000	9,592,674
2024-12-23	12.810	12.950	12.650	12.700	12.700	9,553,707
2024-12-20	13.230	13.230	12.850	12.870	12.870	11,343,577
2024-12-19	13.000	13.290	12.890	13.260	13.260	12,192,454
2024-12-18	13.050	13.180	13.000	13.060	13.060	12,198,877
2024-12-17	13.160	13.300	12.990	13.020	13.020	13,386,789
2024-12-16	13.240	13.500	13.070	13.220	13.220	16,027,016
2024-12-13	13.280	13.430	13.090	13.320	13.320	27,811,432
2024-12-12	13.120	13.400	13.000	13.280	13.280	15,857,922
2024-12-11	12.930	13.100	12.860	13.070	13.070	13,508,056
2024-12-10	13.160	13.270	12.910	12.930	12.930	16,579,689
2024-12-09	12.500	13.090	12.460	12.960	12.960	32,531,804
2024-12-06	12.210	12.850	12.210	12.530	12.530	23,582,190
2024-12-05	12.300	12.350	12.150	12.160	12.160	11,395,929
2024-12-04	12.290	12.460	12.270	12.330	12.330	9,741,871
2024-12-03	12.560	12.600	12.280	12.360	12.360	14,495,707
2024-12-02	12.560	12.790	12.500	12.560	12.560	17,435,179
2024-11-29	12.430	12.600	12.280	12.550	12.550	15,327,876
2024-11-28	12.260	12.880	12.200	12.460	12.460	23,902,648
2024-11-27	12.120	12.300	11.960	12.290	12.290	17,040,600
2024-11-26	12.110	12.200	11.990	12.120	12.120	19,654,813
2024-11-25	11.920	12.100	11.810	12.040	12.040	17,582,621
2024-11-22	12.030	12.150	11.920	11.930	11.930	17,482,591
2024-11-21	12.030	12.130	11.990	12.030	12.030	12,486,353
2024-11-20	12.000	12.080	11.950	12.030	12.030	13,174,226
2024-11-19	11.920	12.120	11.730	12.100	12.100	28,524,623
2024-11-18	11.810	12.130	11.610	11.950	11.950	21,287,661
2024-11-15	11.840	11.960	11.710	11.710	11.710	15,922,675
2024-11-14	12.180	12.230	11.810	11.840	11.840	20,049,928
2024-11-13	11.980	12.240	11.920	12.180	12.180	28,210,000
2024-11-12	11.960	12.210	11.880	11.980	11.980	37,827,661
2024-11-11	12.160	12.250	11.900	12.060	12.060	44,612,695
2024-11-08	13.400	13.410	12.530	12.600	12.600	33,031,542
2024-11-07	13.000	13.240	12.900	13.230	13.230	8,809,426
2024-11-06	13.130	13.200	12.960	13.070	13.070	11,168,681
2024-11-05	13.040	13.140	12.810	13.130	13.130	13,392,337
2024-11-04	13.100	13.200	12.990	13.040	13.040	5,624,995
2024-11-01	13.650	13.650	13.100	13.130	13.130	9,714,575
2024-10-31	13.600	13.630	13.380	13.450	13.450	8,893,922
2024-10-30	13.570	13.740	13.320	13.610	13.610	14,141,374
2024-10-29	13.630	13.810	13.380	13.750	13.750	13,858,942
2024-10-28	13.060	13.650	12.830	13.600	13.600	17,461,202
2024-10-25	13.010	13.150	12.820	13.060	13.060	9,789,468

← NewerPage 8 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.