Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.000	13.020	12.700	12.790	12.790	6,378,472
2026-07-21	12.910	13.050	12.340	13.050	13.050	9,949,653
2026-07-20	13.220	13.370	12.580	12.840	12.840	9,505,333
2026-07-17	13.660	13.830	13.030	13.180	13.180	8,735,025
2026-07-16	13.400	13.850	13.220	13.660	13.660	8,193,765
2026-07-15	13.240	13.740	13.060	13.450	13.450	8,166,812
2026-07-14	13.450	13.450	12.940	13.240	13.240	10,336,600
2026-07-13	14.760	14.760	13.450	13.470	13.470	15,308,301
2026-07-10	13.940	14.980	13.730	14.550	14.550	24,708,653
2026-07-09	13.830	13.930	13.180	13.620	13.620	9,763,916
2026-07-08	14.600	14.620	13.780	13.790	13.790	10,570,641
2026-07-07	15.080	15.920	14.430	14.460	14.460	16,040,756
2026-07-06	16.110	16.200	15.030	15.080	15.080	20,353,312
2026-07-03	14.730	16.120	14.650	16.120	16.120	22,530,395
2026-07-02	14.400	15.300	14.330	14.650	14.650	15,247,487
2026-07-01	14.220	14.740	14.160	14.480	14.480	9,420,423
2026-06-30	13.690	14.330	13.580	14.160	14.160	10,140,833
2026-06-29	13.750	13.950	13.320	13.700	13.700	8,170,872
2026-06-26	14.140	14.220	13.710	13.710	13.710	9,058,197
2026-06-25	14.640	14.640	13.880	14.150	14.150	11,802,781
2026-06-24	14.580	14.690	13.920	14.500	14.500	12,214,414
2026-06-23	14.470	15.120	14.200	14.750	14.750	12,883,431
2026-06-22	15.150	15.260	13.850	14.490	14.490	20,709,625
2026-06-18	15.290	15.460	15.040	15.390	15.390	6,365,012
2026-06-17	15.830	15.830	15.320	15.380	15.295	10,755,755
2026-06-16	15.670	16.130	15.020	16.050	15.961	15,629,680
2026-06-15	15.600	15.750	15.440	15.670	15.583	11,746,010
2026-06-12	16.640	16.680	15.390	15.560	15.474	20,354,293
2026-06-11	17.740	17.740	16.410	16.410	16.319	13,365,070
2026-06-10	20.050	20.080	18.230	18.230	18.230	19,076,924
2026-06-09	20.520	20.580	20.030	20.260	20.260	8,576,202
2026-06-08	19.900	20.680	19.880	20.330	20.330	10,992,550
2026-06-05	20.490	20.880	19.700	20.710	20.710	16,444,878
2026-06-04	20.170	20.670	20.020	20.440	20.440	9,727,932
2026-06-03	19.900	20.770	19.690	20.350	20.350	13,123,851
2026-06-02	19.860	20.200	19.530	20.130	20.130	9,178,124
2026-06-01	20.180	20.200	19.390	19.850	19.850	10,007,188
2026-05-29	21.040	21.100	20.170	20.170	20.170	15,296,600
2026-05-28	20.830	21.380	20.500	21.230	21.230	18,564,711
2026-05-27	21.550	21.550	20.810	21.180	21.180	23,781,304
2026-05-26	21.230	22.000	20.960	21.980	21.980	45,508,243
2026-05-25	20.100	21.260	20.100	21.260	21.260	30,887,632
2026-05-22	19.310	19.490	19.000	19.330	19.330	8,497,720
2026-05-21	19.350	20.180	19.240	19.310	19.310	14,128,613
2026-05-20	19.970	20.000	19.130	19.240	19.240	11,119,668
2026-05-19	19.840	20.200	19.810	20.080	20.080	9,728,274
2026-05-18	20.000	20.080	19.590	19.790	19.790	11,158,900
2026-05-15	18.990	20.580	18.980	19.940	19.940	21,080,721
2026-05-14	19.750	19.790	19.000	19.000	19.000	9,140,675
2026-05-13	19.720	19.900	19.590	19.670	19.670	7,853,173
2026-05-12	20.020	20.490	19.840	19.860	19.860	9,301,981
2026-05-11	20.660	20.680	20.120	20.170	20.170	12,456,544
2026-05-08	20.000	20.960	19.630	20.610	20.610	19,571,176
2026-05-07	19.360	20.100	19.290	19.900	19.900	8,943,000
2026-05-06	19.080	19.540	19.080	19.350	19.350	7,016,900
2026-04-30	18.720	19.550	18.620	19.090	19.090	8,354,146
2026-04-29	18.550	18.800	18.450	18.720	18.720	5,425,664
2026-04-28	19.170	19.170	18.380	18.550	18.550	7,288,862
2026-04-27	19.410	19.420	18.250	19.160	19.160	11,681,172
2026-04-24	19.730	19.810	19.520	19.600	19.600	4,565,400

← NewerPage 2 of 3 · 122 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.