Fujian Longxi Bearing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 17 trading days
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.