Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 21,248,800 |
| 2024-01-18 | 3.110 | 3.150 | 2.990 | 3.090 | 3.090 | 43,801,880 |
| 2024-01-17 | 3.280 | 3.340 | 3.110 | 3.110 | 3.110 | 60,263,340 |
| 2024-01-16 | 3.490 | 3.600 | 3.260 | 3.300 | 3.300 | 102,883,697 |
| 2024-01-15 | 3.210 | 3.280 | 3.200 | 3.280 | 3.280 | 23,754,553 |
| 2024-01-12 | 3.010 | 3.030 | 2.980 | 2.980 | 2.980 | 11,316,420 |
| 2024-01-11 | 3.000 | 3.030 | 2.980 | 3.020 | 3.020 | 10,368,580 |
| 2024-01-10 | 2.990 | 3.010 | 2.940 | 3.000 | 3.000 | 15,802,060 |
| 2024-01-09 | 3.010 | 3.030 | 2.970 | 2.990 | 2.990 | 14,352,960 |
| 2024-01-08 | 3.040 | 3.060 | 3.010 | 3.010 | 3.010 | 10,445,200 |
| 2024-01-05 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 19,005,100 |
| 2024-01-04 | 3.120 | 3.120 | 3.090 | 3.100 | 3.100 | 10,481,300 |
| 2024-01-03 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 17,522,080 |
| 2024-01-02 | 3.120 | 3.150 | 3.090 | 3.110 | 3.110 | 21,276,240 |
| 2023-12-29 | 3.100 | 3.170 | 3.080 | 3.140 | 3.140 | 35,088,180 |
| 2023-12-28 | 3.080 | 3.120 | 3.040 | 3.100 | 3.100 | 18,210,400 |
| 2023-12-27 | 3.080 | 3.100 | 3.030 | 3.080 | 3.080 | 19,037,980 |
| 2023-12-26 | 3.140 | 3.160 | 3.070 | 3.080 | 3.080 | 22,635,900 |
| 2023-12-25 | 3.250 | 3.280 | 3.130 | 3.160 | 3.160 | 35,092,635 |
| 2023-12-22 | 3.330 | 3.450 | 3.280 | 3.280 | 3.280 | 44,273,455 |
| 2023-12-21 | 3.260 | 3.310 | 3.200 | 3.300 | 3.300 | 30,052,053 |
| 2023-12-20 | 3.370 | 3.390 | 3.230 | 3.290 | 3.290 | 40,496,162 |
| 2023-12-19 | 3.450 | 3.490 | 3.340 | 3.370 | 3.370 | 41,650,099 |
| 2023-12-18 | 3.470 | 3.500 | 3.380 | 3.450 | 3.450 | 43,128,643 |
| 2023-12-15 | 3.510 | 3.530 | 3.420 | 3.460 | 3.460 | 51,149,659 |
| 2023-12-14 | 3.590 | 3.620 | 3.500 | 3.520 | 3.520 | 57,890,857 |
| 2023-12-13 | 3.670 | 3.810 | 3.530 | 3.570 | 3.570 | 87,367,560 |
| 2023-12-12 | 3.590 | 3.710 | 3.510 | 3.650 | 3.650 | 91,789,242 |
| 2023-12-11 | 3.450 | 3.830 | 3.410 | 3.660 | 3.660 | 128,220,366 |
| 2023-12-08 | 3.330 | 3.660 | 3.280 | 3.480 | 3.480 | 77,494,697 |
| 2023-12-07 | 3.340 | 3.360 | 3.300 | 3.330 | 3.330 | 15,834,576 |
| 2023-12-06 | 3.300 | 3.350 | 3.270 | 3.340 | 3.340 | 19,582,705 |
| 2023-12-05 | 3.300 | 3.350 | 3.290 | 3.310 | 3.310 | 15,217,993 |
| 2023-12-04 | 3.300 | 3.330 | 3.260 | 3.310 | 3.310 | 10,259,260 |
| 2023-12-01 | 3.270 | 3.330 | 3.260 | 3.310 | 3.310 | 10,713,701 |
| 2023-11-30 | 3.270 | 3.300 | 3.240 | 3.280 | 3.280 | 8,317,780 |
| 2023-11-29 | 3.310 | 3.310 | 3.270 | 3.280 | 3.280 | 7,184,069 |
| 2023-11-28 | 3.260 | 3.320 | 3.240 | 3.300 | 3.300 | 11,005,802 |
| 2023-11-27 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 9,724,680 |
| 2023-11-24 | 3.260 | 3.270 | 3.230 | 3.260 | 3.260 | 8,901,860 |
| 2023-11-23 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 8,863,060 |
| 2023-11-22 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 13,232,380 |
| 2023-11-21 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 11,126,080 |
| 2023-11-20 | 3.230 | 3.230 | 3.200 | 3.230 | 3.230 | 7,848,700 |
| 2023-11-17 | 3.210 | 3.220 | 3.180 | 3.210 | 3.210 | 7,511,600 |
| 2023-11-16 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 8,430,101 |
| 2023-11-15 | 3.200 | 3.220 | 3.180 | 3.190 | 3.190 | 7,947,000 |
| 2023-11-14 | 3.210 | 3.220 | 3.160 | 3.190 | 3.190 | 9,310,100 |
| 2023-11-13 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 8,936,680 |
| 2023-11-10 | 3.170 | 3.180 | 3.140 | 3.160 | 3.160 | 6,237,720 |
| 2023-11-09 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 7,695,742 |
| 2023-11-08 | 3.230 | 3.240 | 3.190 | 3.190 | 3.190 | 7,420,800 |
| 2023-11-07 | 3.220 | 3.250 | 3.200 | 3.220 | 3.220 | 8,762,751 |
| 2023-11-06 | 3.210 | 3.230 | 3.200 | 3.210 | 3.210 | 7,193,426 |
| 2023-11-03 | 3.190 | 3.210 | 3.180 | 3.190 | 3.190 | 5,122,810 |
| 2023-11-02 | 3.210 | 3.220 | 3.160 | 3.190 | 3.190 | 6,461,561 |
| 2023-11-01 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 8,106,740 |
| 2023-10-31 | 3.210 | 3.210 | 3.170 | 3.200 | 3.200 | 7,214,169 |
| 2023-10-30 | 3.180 | 3.210 | 3.170 | 3.190 | 3.190 | 6,383,500 |
| 2023-10-27 | 3.120 | 3.200 | 3.100 | 3.180 | 3.180 | 8,704,640 |
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.