Fujian Longxi Bearing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.420	23.230	22.400	22.740	22.740	23,500,800
2025-07-23	22.440	22.810	22.220	22.300	22.300	21,683,603
2025-07-22	23.700	23.870	22.610	22.670	22.670	42,333,709
2025-07-21	23.140	23.890	22.800	23.650	23.650	47,518,698
2025-07-18	23.010	23.030	22.490	22.820	22.820	30,305,323
2025-07-17	22.360	23.500	22.300	22.960	22.960	51,473,700
2025-07-16	21.200	23.000	20.800	22.580	22.580	59,591,816
2025-07-15	21.500	21.650	20.860	20.990	20.990	25,374,229
2025-07-14	20.740	21.800	20.700	21.590	21.590	37,857,577
2025-07-11	20.610	21.170	20.050	20.950	20.950	36,349,403
2025-07-10	21.440	21.550	20.700	20.720	20.720	54,919,806
2025-07-09	22.840	23.300	22.300	22.330	22.330	73,849,506
2025-07-08	21.010	21.330	20.830	21.180	21.180	15,562,200
2025-07-07	21.300	21.300	20.890	21.010	21.010	12,938,348
2025-07-04	21.520	21.550	21.160	21.250	21.250	13,541,949
2025-07-03	21.700	22.250	21.300	21.570	21.570	21,932,156
2025-07-02	23.170	23.170	21.870	21.950	21.950	25,950,401
2025-07-01	24.000	24.050	22.740	23.180	23.180	32,023,700
2025-06-30	23.380	24.390	23.020	24.150	24.150	38,637,656
2025-06-27	22.790	23.630	22.330	23.380	23.380	28,535,885
2025-06-26	23.200	23.890	22.880	22.970	22.970	37,914,801
2025-06-25	23.300	23.480	22.680	23.090	23.090	50,804,500
2025-06-24	20.910	22.780	20.680	22.780	22.780	30,085,200
2025-06-23	20.640	20.940	20.390	20.710	20.710	14,004,100
2025-06-20	21.000	21.390	20.570	20.800	20.800	20,903,500
2025-06-19	21.780	22.570	21.130	21.170	21.170	29,288,200
2025-06-18	21.920	22.000	21.120	21.790	21.790	19,079,302
2025-06-17	22.400	22.600	21.790	21.930	21.930	13,521,600
2025-06-16	22.000	22.610	21.950	22.600	22.600	12,025,102
2025-06-13	22.600	22.690	21.970	22.270	22.270	11,969,400
2025-06-12	22.940	23.050	22.580	22.620	22.620	14,101,580
2025-06-11	22.900	23.380	22.650	22.980	22.980	19,359,170
2025-06-10	22.970	23.180	22.200	22.930	22.930	20,227,500
2025-06-09	22.980	23.620	22.830	22.900	22.900	18,492,300
2025-06-06	23.590	23.590	22.780	22.860	22.860	19,832,900
2025-06-05	23.200	24.100	23.080	23.650	23.650	24,716,094
2025-06-04	23.800	23.800	23.230	23.350	23.350	18,284,286
2025-06-03	23.300	24.080	23.300	23.620	23.620	16,651,470
2025-05-30	24.800	24.920	23.430	23.710	23.710	32,105,600
2025-05-29	26.400	27.300	24.830	25.070	25.070	45,888,400
2025-05-28	25.020	26.680	25.000	26.100	26.100	36,964,190
2025-05-27	24.700	25.890	23.630	25.630	25.630	38,265,300
2025-05-26	25.770	25.800	24.580	24.880	24.880	31,119,690
2025-05-23	25.530	27.080	25.520	25.960	25.960	54,983,665
2025-05-22	25.160	25.350	24.530	24.780	24.780	24,469,100
2025-05-21	25.760	25.780	24.630	25.160	25.160	36,412,500
2025-05-20	26.500	26.850	25.150	25.600	25.600	55,805,651
2025-05-19	28.730	28.820	26.120	26.740	26.740	82,264,359
2025-05-16	27.980	30.110	27.300	29.020	29.020	72,767,900
2025-05-15	28.500	28.930	26.870	27.660	27.660	44,745,028
2025-05-14	27.890	28.580	26.720	28.270	28.270	58,144,950
2025-05-13	28.530	29.540	27.030	27.610	27.610	56,133,985
2025-05-12	27.980	29.300	27.600	27.960	27.960	69,569,878
2025-05-09	27.910	29.670	26.800	27.200	27.200	76,663,018
2025-05-08	27.180	29.800	26.620	29.000	29.000	79,232,792
2025-05-07	26.000	27.150	25.400	27.150	27.150	54,034,539
2025-05-06	23.200	24.680	22.940	24.680	24.680	46,804,501
2025-04-30	20.000	22.440	19.390	22.440	22.440	67,111,467
2025-04-29	19.370	20.520	19.100	20.400	20.400	47,358,195
2025-04-28	19.350	20.210	19.200	19.560	19.560	38,150,702

← NewerPage 6 of 21 · 1,212 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.