Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.140	20.220	19.670	19.820	19.820	6,702,316
2026-04-22	20.080	20.200	19.930	20.130	20.130	5,566,892
2026-04-21	20.500	20.500	20.050	20.210	20.210	6,791,300
2026-04-20	20.300	20.560	20.100	20.500	20.500	7,236,346
2026-04-17	20.170	20.360	19.940	20.240	20.240	5,692,850
2026-04-16	20.090	20.380	19.980	20.120	20.120	5,612,322
2026-04-15	20.480	20.520	20.060	20.090	20.090	5,444,209
2026-04-14	20.180	20.410	20.110	20.400	20.400	6,323,707
2026-04-13	19.930	20.250	19.840	20.170	20.170	4,925,825
2026-04-10	19.870	20.290	19.870	19.990	19.990	5,554,900
2026-04-09	19.900	19.900	19.660	19.770	19.770	4,417,007
2026-04-08	19.370	20.140	19.370	20.110	20.110	7,939,667
2026-04-07	19.070	19.300	19.000	19.140	19.140	3,590,469
2026-04-03	19.650	19.780	19.060	19.070	19.070	4,397,500
2026-04-02	19.900	20.060	19.540	19.650	19.650	4,540,918
2026-04-01	20.300	20.390	19.860	20.010	20.010	6,529,608
2026-03-31	19.900	20.490	19.800	20.010	20.010	8,562,701
2026-03-30	19.350	19.970	19.300	19.900	19.900	4,592,200
2026-03-27	19.220	19.730	19.200	19.650	19.650	3,717,500
2026-03-26	20.140	20.250	19.460	19.550	19.550	6,125,212
2026-03-25	19.550	20.150	19.550	20.140	20.140	6,269,130
2026-03-24	19.480	19.560	19.060	19.550	19.550	6,218,026
2026-03-23	19.610	20.230	19.030	19.120	19.120	10,268,315
2026-03-20	20.960	21.000	20.070	20.080	20.080	8,328,269
2026-03-19	21.260	21.330	20.780	20.880	20.880	6,805,735
2026-03-18	21.870	21.960	21.200	21.590	21.590	7,030,148
2026-03-17	22.150	22.250	21.770	21.800	21.800	4,130,491
2026-03-16	21.870	22.100	21.720	22.100	22.100	4,561,419
2026-03-13	22.050	22.220	21.800	21.870	21.870	4,986,600
2026-03-12	22.480	22.600	22.080	22.170	22.170	5,286,619
2026-03-11	22.770	22.940	22.450	22.510	22.510	5,651,831
2026-03-10	22.350	22.850	22.350	22.770	22.770	6,970,100
2026-03-09	22.100	22.280	21.760	22.190	22.190	6,912,096
2026-03-06	22.230	22.900	22.100	22.540	22.540	5,221,573
2026-03-05	22.330	22.580	22.150	22.350	22.350	6,538,768
2026-03-04	21.680	22.340	21.500	22.150	22.150	7,009,382
2026-03-03	23.180	23.350	22.060	22.070	22.070	12,227,638
2026-03-02	23.520	23.880	23.200	23.210	23.210	12,009,332
2026-02-27	23.880	23.990	23.760	23.970	23.970	7,312,515
2026-02-26	24.150	24.150	23.880	23.930	23.930	7,427,925
2026-02-25	24.000	24.260	23.730	24.190	24.190	8,852,034
2026-02-24	24.560	24.610	23.960	24.000	24.000	9,426,556
2026-02-13	23.750	24.300	23.750	24.130	24.130	8,653,992
2026-02-12	23.720	24.120	23.720	23.900	23.900	6,429,634
2026-02-11	24.220	24.230	23.880	23.890	23.890	7,528,018
2026-02-10	24.320	24.550	24.070	24.310	24.310	10,309,602
2026-02-09	24.100	24.330	23.960	24.300	24.300	9,876,303
2026-02-06	23.660	24.180	23.370	23.900	23.900	8,886,068
2026-02-05	23.750	23.890	23.580	23.680	23.680	6,126,106
2026-02-04	23.850	24.090	23.720	23.960	23.960	6,719,573
2026-02-03	23.710	23.990	23.360	23.990	23.990	9,268,034
2026-02-02	23.900	24.070	23.380	23.380	23.380	9,187,100
2026-01-30	23.500	23.990	23.260	23.820	23.820	10,331,951
2026-01-29	24.090	24.260	23.510	23.600	23.600	12,966,499
2026-01-28	24.680	24.700	24.120	24.170	24.170	9,564,076
2026-01-27	24.060	24.690	23.800	24.680	24.680	13,316,270
2026-01-26	25.990	26.050	24.210	24.540	24.540	26,702,048
2026-01-23	25.850	26.130	25.600	25.990	25.990	14,590,767
2026-01-22	25.800	26.220	25.650	25.740	25.740	12,914,781
2026-01-21	25.300	26.100	25.000	25.790	25.790	14,962,762

← NewerPage 3 of 5 · 243 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.