Fujian Longking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.800	16.580	15.710	16.350	16.350	10,126,137
2026-10-16	15.980	16.180	15.700	15.820	15.820	7,569,833
2026-10-15	15.760	15.990	15.480	15.780	15.780	10,421,509
2026-10-14	16.210	16.320	16.000	16.050	16.050	7,181,549
2026-10-13	16.340	16.560	16.000	16.250	16.250	12,842,715
2026-10-12	17.080	17.180	16.370	16.420	16.420	10,355,473
2026-10-09	16.900	17.300	16.760	17.070	17.070	11,396,124
2026-10-08	16.870	16.980	16.720	16.790	16.790	4,419,774
2026-09-30	16.690	16.920	16.690	16.800	16.800	4,676,930
2026-09-29	17.100	17.190	16.530	16.690	16.690	11,676,532
2026-09-28	17.400	17.480	16.900	17.060	17.060	8,612,416
2026-09-24	17.470	17.890	17.340	17.460	17.460	13,693,300
2026-09-23	17.180	17.560	17.000	17.220	17.220	7,611,943
2026-09-22	17.740	17.820	17.090	17.130	17.130	13,332,930
2026-09-21	17.450	17.860	17.360	17.700	17.700	7,987,521
2026-09-18	17.580	17.650	17.330	17.450	17.450	7,277,458
2026-09-17	17.650	17.890	17.370	17.480	17.480	6,347,804
2026-09-16	17.740	17.800	17.400	17.730	17.730	6,828,711
2026-09-15	17.890	17.980	17.620	17.710	17.710	5,125,513
2026-09-14	17.500	17.960	17.410	17.900	17.900	7,541,094
2026-09-11	18.400	18.460	17.600	17.620	17.620	13,655,137
2026-09-10	18.760	18.790	18.550	18.560	18.560	5,245,356
2026-09-09	18.780	18.950	18.650	18.740	18.740	6,695,378
2026-09-08	19.070	19.160	18.800	18.810	18.810	10,297,500
2026-09-07	19.010	19.250	18.850	19.090	19.090	14,507,400
2026-09-04	18.310	19.190	18.230	19.010	19.010	30,084,693
2026-09-03	17.600	18.200	17.600	18.170	18.170	10,477,817
2026-09-02	17.930	17.960	17.470	17.700	17.700	10,077,393
2026-09-01	18.120	18.300	17.890	17.950	17.950	8,266,418
2026-08-31	18.280	18.380	17.900	18.160	18.160	9,759,900
2026-08-28	18.280	18.430	18.020	18.380	18.380	8,921,383
2026-08-27	18.400	18.600	17.920	18.200	18.200	20,483,547
2026-08-26	17.420	18.180	17.330	18.000	18.000	15,187,163
2026-08-25	17.360	17.490	17.170	17.420	17.420	7,394,302
2026-08-24	17.710	17.710	17.270	17.350	17.350	9,988,346
2026-08-21	17.590	17.880	17.230	17.730	17.730	12,033,797
2026-08-20	17.540	17.750	17.300	17.400	17.400	8,561,537
2026-08-19	17.280	18.010	17.150	17.410	17.410	16,950,734
2026-08-18	17.570	17.900	17.280	17.300	17.300	14,282,774
2026-08-17	17.510	17.700	16.890	17.660	17.660	15,142,202
2026-08-14	17.670	17.740	17.300	17.460	17.460	10,463,050
2026-08-13	18.160	18.250	17.500	17.600	17.600	14,427,898
2026-08-12	18.020	18.550	17.910	18.100	18.100	16,681,663
2026-08-11	17.910	18.490	17.680	17.820	17.820	23,537,074
2026-08-10	17.460	18.090	17.350	17.640	17.640	14,778,522
2026-08-07	17.750	18.180	17.470	17.580	17.580	13,331,324
2026-08-06	17.630	17.870	17.370	17.750	17.750	11,918,417
2026-08-05	17.280	17.820	17.210	17.640	17.640	11,207,588
2026-08-04	17.950	17.980	17.280	17.280	17.280	12,138,897
2026-08-03	17.900	18.130	17.580	17.780	17.780	8,046,550
2026-07-31	17.650	18.260	17.650	17.830	17.830	15,936,137
2026-07-30	17.780	18.230	17.590	18.020	18.020	13,414,040
2026-07-29	16.670	17.870	16.600	17.790	17.790	24,676,370
2026-07-28	16.300	16.680	16.170	16.670	16.670	9,268,669
2026-07-27	16.150	16.590	16.050	16.510	16.510	9,367,100
2026-07-24	16.480	16.680	16.070	16.130	16.130	12,032,967
2026-07-23	16.250	16.790	16.220	16.710	16.710	10,988,115
2026-07-22	16.510	16.630	16.210	16.380	16.380	13,255,442
2026-07-21	16.760	16.880	16.450	16.620	16.620	14,531,165
2026-07-20	16.040	16.790	15.810	16.780	16.780	22,566,998

Page 1 of 3 · 121 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.