Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.980 | 3.060 | 2.950 | 3.050 | 3.050 | 10,378,330 |
| 2024-04-23 | 2.990 | 3.020 | 2.950 | 2.980 | 2.980 | 8,821,960 |
| 2024-04-22 | 2.970 | 3.020 | 2.930 | 2.980 | 2.980 | 8,830,236 |
| 2024-04-19 | 3.000 | 3.020 | 2.960 | 2.970 | 2.970 | 9,609,701 |
| 2024-04-18 | 3.010 | 3.080 | 3.000 | 3.000 | 3.000 | 11,216,421 |
| 2024-04-17 | 2.910 | 3.050 | 2.910 | 3.040 | 3.040 | 14,438,203 |
| 2024-04-16 | 3.080 | 3.090 | 2.860 | 2.870 | 2.870 | 23,411,640 |
| 2024-04-15 | 3.170 | 3.170 | 3.000 | 3.090 | 3.090 | 18,519,913 |
| 2024-04-12 | 3.210 | 3.240 | 3.170 | 3.180 | 3.180 | 9,398,833 |
| 2024-04-11 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 11,576,820 |
| 2024-04-10 | 3.260 | 3.260 | 3.160 | 3.200 | 3.200 | 15,829,400 |
| 2024-04-09 | 3.280 | 3.300 | 3.230 | 3.270 | 3.270 | 17,584,214 |
| 2024-04-08 | 3.350 | 3.510 | 3.290 | 3.300 | 3.300 | 23,833,097 |
| 2024-04-03 | 3.260 | 3.370 | 3.260 | 3.350 | 3.350 | 18,452,082 |
| 2024-04-02 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 12,840,280 |
| 2024-04-01 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 10,658,100 |
| 2024-03-29 | 3.170 | 3.220 | 3.170 | 3.220 | 3.220 | 3,966,460 |
| 2024-03-28 | 3.140 | 3.200 | 3.130 | 3.160 | 3.160 | 10,123,600 |
| 2024-03-27 | 3.240 | 3.260 | 3.140 | 3.160 | 3.160 | 11,211,300 |
| 2024-03-26 | 3.230 | 3.260 | 3.200 | 3.240 | 3.240 | 11,798,938 |
| 2024-03-25 | 3.250 | 3.290 | 3.230 | 3.240 | 3.240 | 12,605,700 |
| 2024-03-22 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 13,218,660 |
| 2024-03-21 | 3.250 | 3.290 | 3.230 | 3.280 | 3.280 | 10,917,580 |
| 2024-03-20 | 3.250 | 3.280 | 3.230 | 3.240 | 3.240 | 11,593,630 |
| 2024-03-19 | 3.220 | 3.270 | 3.210 | 3.240 | 3.240 | 11,229,540 |
| 2024-03-18 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 12,412,062 |
| 2024-03-15 | 3.120 | 3.180 | 3.110 | 3.170 | 3.170 | 9,008,500 |
| 2024-03-14 | 3.150 | 3.200 | 3.100 | 3.140 | 3.140 | 11,362,600 |
| 2024-03-13 | 3.090 | 3.170 | 3.080 | 3.160 | 3.160 | 16,904,622 |
| 2024-03-12 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 14,189,138 |
| 2024-03-11 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 7,489,578 |
| 2024-03-08 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 9,373,066 |
| 2024-03-07 | 3.050 | 3.120 | 3.040 | 3.050 | 3.050 | 15,242,680 |
| 2024-03-06 | 3.020 | 3.050 | 3.000 | 3.020 | 3.020 | 8,889,091 |
| 2024-03-05 | 3.020 | 3.050 | 2.990 | 3.020 | 3.020 | 12,174,400 |
| 2024-03-04 | 3.020 | 3.040 | 2.990 | 3.020 | 3.020 | 10,303,460 |
| 2024-03-01 | 3.060 | 3.070 | 3.000 | 3.030 | 3.030 | 11,334,520 |
| 2024-02-29 | 2.970 | 3.060 | 2.950 | 3.060 | 3.060 | 21,033,400 |
| 2024-02-28 | 3.070 | 3.110 | 2.950 | 2.950 | 2.950 | 24,845,710 |
| 2024-02-27 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 16,942,220 |
| 2024-02-26 | 3.030 | 3.060 | 2.990 | 3.020 | 3.020 | 18,158,660 |
| 2024-02-23 | 3.020 | 3.050 | 2.980 | 3.030 | 3.030 | 18,025,456 |
| 2024-02-22 | 2.950 | 3.010 | 2.920 | 3.000 | 3.000 | 18,381,200 |
| 2024-02-21 | 2.920 | 3.010 | 2.870 | 2.970 | 2.970 | 26,051,265 |
| 2024-02-20 | 2.960 | 3.070 | 2.900 | 2.940 | 2.940 | 24,273,396 |
| 2024-02-19 | 2.820 | 2.900 | 2.820 | 2.850 | 2.850 | 15,137,160 |
| 2024-02-08 | 2.670 | 2.830 | 2.650 | 2.820 | 2.820 | 16,048,119 |
| 2024-02-07 | 2.740 | 2.760 | 2.640 | 2.660 | 2.660 | 16,078,101 |
| 2024-02-06 | 2.580 | 2.760 | 2.450 | 2.740 | 2.740 | 19,215,855 |
| 2024-02-05 | 2.730 | 2.760 | 2.550 | 2.610 | 2.610 | 20,830,300 |
| 2024-02-02 | 2.830 | 2.900 | 2.700 | 2.790 | 2.790 | 19,806,614 |
| 2024-02-01 | 2.870 | 2.900 | 2.800 | 2.830 | 2.830 | 13,732,235 |
| 2024-01-31 | 2.950 | 3.010 | 2.860 | 2.880 | 2.880 | 18,194,295 |
| 2024-01-30 | 3.030 | 3.100 | 2.990 | 3.000 | 3.000 | 17,173,210 |
| 2024-01-29 | 3.180 | 3.190 | 3.020 | 3.050 | 3.050 | 21,638,500 |
| 2024-01-26 | 3.110 | 3.220 | 3.100 | 3.180 | 3.180 | 30,395,100 |
| 2024-01-25 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 26,087,180 |
| 2024-01-24 | 2.950 | 3.040 | 2.930 | 3.020 | 3.020 | 29,391,813 |
| 2024-01-23 | 2.870 | 3.050 | 2.870 | 2.970 | 2.970 | 34,294,173 |
| 2024-01-22 | 3.030 | 3.040 | 2.760 | 2.820 | 2.820 | 29,821,200 |
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.