Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.630	15.250	14.560	14.940	14.940	15,823,300
2026-10-21	14.700	14.960	14.620	14.720	14.720	10,424,123
2026-10-20	14.100	14.940	14.090	14.700	14.700	15,244,962
2026-10-19	13.740	14.270	13.430	14.160	14.160	9,012,090
2026-10-16	13.430	14.110	13.290	13.760	13.760	11,164,876
2026-10-15	13.530	13.790	13.230	13.270	13.270	9,218,782
2026-10-14	14.580	14.580	13.860	13.930	13.930	9,429,575
2026-10-13	14.200	14.580	13.350	14.460	14.460	15,666,336
2026-10-12	15.240	15.270	14.510	14.520	14.520	14,547,987
2026-10-09	15.430	15.510	14.740	15.320	15.320	20,723,980
2026-10-08	16.040	16.040	15.430	15.550	15.550	30,213,588
2026-09-30	14.780	16.200	14.500	16.200	16.200	18,857,439
2026-09-29	14.950	15.530	14.700	14.730	14.730	16,483,762
2026-09-28	14.890	14.950	14.340	14.680	14.680	10,353,654
2026-09-24	14.500	15.280	14.400	14.840	14.840	11,719,736
2026-09-23	14.500	14.610	14.400	14.500	14.500	3,621,700
2026-09-22	14.730	14.890	14.470	14.510	14.510	4,311,000
2026-09-21	14.640	14.970	14.640	14.720	14.720	5,547,800
2026-09-18	14.770	14.950	14.610	14.640	14.640	5,123,520
2026-09-17	14.350	14.760	14.290	14.660	14.660	4,701,494
2026-09-16	14.280	14.560	14.140	14.420	14.420	3,995,072
2026-09-15	14.650	14.670	14.280	14.300	14.300	4,345,029
2026-09-14	14.760	14.880	14.650	14.650	14.650	3,824,200
2026-09-11	15.090	15.090	14.680	14.780	14.780	6,374,064
2026-09-10	15.460	15.460	15.160	15.170	15.170	6,001,533
2026-09-09	15.290	15.750	15.170	15.550	15.550	9,061,520
2026-09-08	15.200	15.380	15.140	15.290	15.290	6,284,229
2026-09-07	15.000	15.440	14.890	15.200	15.200	8,483,929
2026-09-04	15.010	15.350	14.900	14.960	14.960	7,583,030
2026-09-03	14.830	15.200	14.830	15.000	15.000	6,893,762
2026-09-02	14.690	14.920	14.670	14.830	14.830	4,885,272
2026-09-01	15.080	15.080	14.790	14.820	14.820	5,606,600
2026-08-31	14.650	15.000	14.600	14.950	14.950	8,136,700
2026-08-28	15.360	15.730	14.620	14.760	14.760	16,497,136
2026-08-27	14.550	15.130	14.410	14.950	14.950	9,454,590
2026-08-26	14.330	14.800	14.270	14.550	14.550	6,787,615
2026-08-25	13.660	14.280	13.660	14.230	14.230	5,389,368
2026-08-24	13.980	14.120	13.620	13.800	13.800	4,359,720
2026-08-21	13.740	14.010	13.620	13.930	13.930	4,297,697
2026-08-20	14.010	14.030	13.710	13.810	13.810	4,973,188
2026-08-19	15.000	15.030	13.680	13.740	13.740	11,801,712
2026-08-18	14.810	15.120	14.690	15.070	15.070	10,242,530
2026-08-17	14.630	14.810	14.450	14.810	14.810	5,574,642
2026-08-14	14.650	14.770	14.410	14.600	14.600	4,941,520
2026-08-13	14.800	15.040	14.620	14.620	14.620	6,486,600
2026-08-12	14.710	14.860	14.620	14.800	14.800	4,389,153
2026-08-11	14.700	14.840	14.450	14.700	14.700	6,046,821
2026-08-10	14.560	14.810	14.280	14.750	14.750	7,156,235
2026-08-07	14.500	14.560	14.230	14.550	14.550	7,084,509
2026-08-06	14.560	14.820	14.340	14.540	14.540	8,375,905
2026-08-05	14.400	14.630	14.330	14.570	14.570	7,724,858
2026-08-04	14.480	14.530	14.160	14.400	14.400	8,142,234
2026-08-03	13.780	14.460	13.700	14.420	14.420	11,056,065
2026-07-31	13.500	13.850	13.300	13.720	13.720	9,391,516
2026-07-30	13.310	13.660	13.180	13.210	13.210	7,140,210
2026-07-29	13.250	13.530	13.120	13.440	13.440	6,999,100
2026-07-28	13.050	13.310	13.010	13.140	13.140	5,254,356
2026-07-27	12.750	13.180	12.690	13.110	13.110	6,825,000
2026-07-24	13.000	13.150	12.750	12.760	12.760	5,121,700
2026-07-23	12.710	13.200	12.710	13.170	13.170	6,757,003

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.1220 CNY
2021-06-25	0.1130 CNY
2020-06-24	0.1100 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.