Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.010	13.160	12.980	13.050	13.050	6,767,750
2024-10-23	13.050	13.220	13.010	13.100	13.100	12,281,954
2024-10-22	12.790	13.340	12.750	13.100	13.100	14,558,552
2024-10-21	13.260	13.260	12.700	12.850	12.850	16,473,250
2024-10-18	13.220	13.530	12.990	13.260	13.260	19,138,266
2024-10-17	12.630	13.350	12.570	13.340	13.340	20,283,710
2024-10-16	12.240	12.850	12.220	12.630	12.630	13,036,123
2024-10-15	12.890	12.890	12.450	12.470	12.470	8,925,267
2024-10-14	11.900	12.980	11.900	12.870	12.870	20,752,414
2024-10-11	12.200	12.200	11.760	11.820	11.820	7,782,755
2024-10-10	11.840	12.350	11.840	12.150	12.150	16,796,755
2024-10-09	12.750	12.750	11.710	11.730	11.730	21,142,500
2024-10-08	13.960	13.960	12.360	12.800	12.800	31,735,067
2024-09-30	12.240	12.900	12.230	12.710	12.710	21,508,421
2024-09-27	11.590	11.980	11.590	11.900	11.900	7,064,700
2024-09-26	11.190	11.540	11.100	11.500	11.500	8,081,505
2024-09-25	11.270	11.620	11.210	11.300	11.300	6,022,400
2024-09-24	10.880	11.200	10.800	11.150	11.150	4,520,202
2024-09-23	10.730	10.890	10.670	10.810	10.810	2,736,702
2024-09-20	10.720	10.760	10.590	10.730	10.730	2,291,194
2024-09-19	10.580	10.800	10.530	10.670	10.670	3,236,527
2024-09-18	10.290	10.650	10.130	10.560	10.560	3,542,759
2024-09-13	10.220	10.300	10.100	10.290	10.290	3,564,700
2024-09-12	10.160	10.410	10.160	10.200	10.200	3,055,000
2024-09-11	10.350	10.450	10.120	10.150	10.150	3,852,500
2024-09-10	10.970	11.060	10.350	10.380	10.380	7,417,878
2024-09-09	11.160	11.190	10.970	10.990	10.990	3,924,875
2024-09-06	11.270	11.300	11.160	11.180	11.180	1,234,100
2024-09-05	11.160	11.260	11.160	11.260	11.260	1,480,003
2024-09-04	11.220	11.280	11.150	11.160	11.160	1,927,605
2024-09-03	11.400	11.400	11.190	11.250	11.250	2,651,550
2024-09-02	11.450	11.600	11.350	11.350	11.350	2,231,500
2024-08-30	11.420	11.630	11.350	11.490	11.490	3,843,100
2024-08-29	11.420	11.520	11.360	11.430	11.430	1,940,187
2024-08-28	11.350	11.450	11.310	11.420	11.420	2,022,600
2024-08-27	11.150	11.470	11.050	11.380	11.380	5,833,150
2024-08-26	11.090	11.220	11.040	11.110	11.110	2,477,700
2024-08-23	11.060	11.110	10.890	11.100	11.100	2,126,450
2024-08-22	11.210	11.220	11.040	11.050	11.050	2,320,700
2024-08-21	11.210	11.340	11.180	11.210	11.210	1,415,729
2024-08-20	11.390	11.390	11.200	11.280	11.280	1,955,695
2024-08-19	11.270	11.430	11.170	11.400	11.400	4,885,081
2024-08-16	11.310	11.320	11.110	11.250	11.250	4,444,151
2024-08-15	11.300	11.370	11.250	11.310	11.310	3,080,201
2024-08-14	11.410	11.550	11.310	11.310	11.310	1,988,600
2024-08-13	11.420	11.480	11.230	11.450	11.450	2,809,805
2024-08-12	11.710	11.770	11.440	11.490	11.490	5,429,400
2024-08-09	11.460	11.530	11.360	11.360	11.360	2,466,250
2024-08-08	11.500	11.640	11.390	11.470	11.470	2,333,950
2024-08-07	11.440	11.560	11.440	11.470	11.470	1,609,550
2024-08-06	11.430	11.540	11.360	11.500	11.500	2,160,450
2024-08-05	11.540	11.650	11.300	11.370	11.370	3,740,100
2024-08-02	11.520	11.610	11.480	11.580	11.580	2,998,750
2024-08-01	11.660	11.740	11.560	11.580	11.580	3,628,000
2024-07-31	11.360	11.720	11.340	11.700	11.700	5,503,862
2024-07-30	11.390	11.480	11.320	11.390	11.390	2,318,800
2024-07-29	11.580	11.600	11.440	11.460	11.460	2,138,350
2024-07-26	11.390	11.610	11.390	11.600	11.600	2,488,750
2024-07-25	11.300	11.500	11.220	11.350	11.350	3,126,118
2024-07-24	11.400	11.450	11.130	11.320	11.320	4,884,700

← NewerPage 9 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.