Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.590 | 2.610 | 2.530 | 2.530 | 2.530 | 7,193,205 |
| 2024-07-22 | 2.630 | 2.640 | 2.580 | 2.590 | 2.590 | 5,659,300 |
| 2024-07-19 | 2.630 | 2.650 | 2.580 | 2.630 | 2.630 | 6,245,500 |
| 2024-07-18 | 2.670 | 2.670 | 2.600 | 2.630 | 2.630 | 7,080,181 |
| 2024-07-17 | 2.670 | 2.700 | 2.650 | 2.670 | 2.670 | 6,604,960 |
| 2024-07-16 | 2.720 | 2.720 | 2.650 | 2.670 | 2.670 | 6,649,440 |
| 2024-07-15 | 2.770 | 2.790 | 2.690 | 2.720 | 2.720 | 11,245,960 |
| 2024-07-12 | 2.680 | 2.760 | 2.670 | 2.760 | 2.760 | 11,979,001 |
| 2024-07-11 | 2.680 | 2.720 | 2.650 | 2.690 | 2.690 | 12,142,301 |
| 2024-07-10 | 2.680 | 2.680 | 2.610 | 2.660 | 2.660 | 6,552,440 |
| 2024-07-09 | 2.640 | 2.680 | 2.590 | 2.680 | 2.680 | 5,955,520 |
| 2024-07-08 | 2.690 | 2.690 | 2.630 | 2.640 | 2.640 | 5,859,900 |
| 2024-07-05 | 2.640 | 2.690 | 2.620 | 2.680 | 2.680 | 6,028,500 |
| 2024-07-04 | 2.730 | 2.730 | 2.630 | 2.650 | 2.650 | 6,635,700 |
| 2024-07-03 | 2.760 | 2.770 | 2.720 | 2.740 | 2.740 | 6,754,200 |
| 2024-07-02 | 2.690 | 2.780 | 2.670 | 2.760 | 2.760 | 9,392,640 |
| 2024-07-01 | 2.610 | 2.700 | 2.600 | 2.690 | 2.690 | 7,992,810 |
| 2024-06-28 | 2.590 | 2.640 | 2.580 | 2.590 | 2.590 | 5,689,800 |
| 2024-06-27 | 2.660 | 2.670 | 2.600 | 2.600 | 2.600 | 6,990,890 |
| 2024-06-26 | 2.600 | 2.670 | 2.570 | 2.660 | 2.660 | 7,514,282 |
| 2024-06-25 | 2.560 | 2.630 | 2.550 | 2.600 | 2.600 | 10,021,000 |
| 2024-06-24 | 2.650 | 2.660 | 2.540 | 2.560 | 2.560 | 8,526,963 |
| 2024-06-21 | 2.670 | 2.710 | 2.610 | 2.660 | 2.660 | 6,699,600 |
| 2024-06-20 | 2.710 | 2.760 | 2.620 | 2.670 | 2.670 | 8,387,600 |
| 2024-06-19 | 2.780 | 2.790 | 2.730 | 2.740 | 2.740 | 6,331,620 |
| 2024-06-18 | 2.790 | 2.810 | 2.770 | 2.780 | 2.780 | 6,487,080 |
| 2024-06-17 | 2.820 | 2.820 | 2.780 | 2.790 | 2.790 | 6,029,422 |
| 2024-06-14 | 2.800 | 2.830 | 2.770 | 2.820 | 2.820 | 6,079,990 |
| 2024-06-13 | 2.860 | 2.860 | 2.780 | 2.800 | 2.800 | 8,147,239 |
| 2024-06-12 | 2.830 | 2.870 | 2.820 | 2.860 | 2.860 | 6,116,514 |
| 2024-06-11 | 2.860 | 2.860 | 2.790 | 2.830 | 2.830 | 6,306,860 |
| 2024-06-07 | 2.830 | 2.870 | 2.790 | 2.850 | 2.850 | 8,967,120 |
| 2024-06-06 | 2.940 | 2.950 | 2.750 | 2.790 | 2.790 | 16,792,643 |
| 2024-06-05 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 12,004,283 |
| 2024-06-04 | 2.980 | 3.010 | 2.950 | 2.990 | 2.990 | 9,334,423 |
| 2024-06-03 | 3.060 | 3.060 | 2.990 | 3.010 | 3.010 | 8,661,762 |
| 2024-05-31 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 5,991,739 |
| 2024-05-30 | 3.090 | 3.110 | 3.060 | 3.090 | 3.090 | 5,697,200 |
| 2024-05-29 | 3.090 | 3.130 | 3.070 | 3.090 | 3.090 | 7,068,200 |
| 2024-05-28 | 3.130 | 3.130 | 3.080 | 3.090 | 3.090 | 6,176,434 |
| 2024-05-27 | 3.100 | 3.140 | 3.070 | 3.130 | 3.130 | 8,796,831 |
| 2024-05-24 | 3.120 | 3.160 | 3.110 | 3.110 | 3.110 | 5,510,680 |
| 2024-05-23 | 3.180 | 3.190 | 3.120 | 3.140 | 3.140 | 8,807,433 |
| 2024-05-22 | 3.200 | 3.240 | 3.190 | 3.200 | 3.200 | 6,963,440 |
| 2024-05-21 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 7,172,000 |
| 2024-05-20 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 8,661,100 |
| 2024-05-17 | 3.200 | 3.260 | 3.190 | 3.260 | 3.260 | 9,761,760 |
| 2024-05-16 | 3.230 | 3.280 | 3.200 | 3.210 | 3.210 | 9,889,395 |
| 2024-05-15 | 3.290 | 3.290 | 3.230 | 3.240 | 3.240 | 10,515,813 |
| 2024-05-14 | 3.160 | 3.290 | 3.150 | 3.270 | 3.270 | 15,476,160 |
| 2024-05-13 | 3.230 | 3.240 | 3.130 | 3.160 | 3.160 | 13,109,920 |
| 2024-05-10 | 3.300 | 3.320 | 3.230 | 3.250 | 3.250 | 13,028,861 |
| 2024-05-09 | 3.250 | 3.360 | 3.240 | 3.300 | 3.300 | 21,130,100 |
| 2024-05-08 | 3.240 | 3.270 | 3.220 | 3.250 | 3.250 | 10,473,260 |
| 2024-05-07 | 3.250 | 3.260 | 3.210 | 3.240 | 3.240 | 10,654,260 |
| 2024-05-06 | 3.190 | 3.250 | 3.190 | 3.250 | 3.250 | 11,198,003 |
| 2024-04-30 | 3.130 | 3.230 | 3.120 | 3.180 | 3.180 | 14,672,141 |
| 2024-04-29 | 3.080 | 3.140 | 3.060 | 3.130 | 3.130 | 12,104,120 |
| 2024-04-26 | 3.080 | 3.100 | 3.040 | 3.080 | 3.080 | 10,788,383 |
| 2024-04-25 | 3.030 | 3.120 | 3.030 | 3.080 | 3.080 | 12,215,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-24 | 0.0200 CNY |
| 2019-08-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.