Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.110 | 3.130 | 3.060 | 3.120 | 3.120 | 5,330,801 |
| 2023-10-25 | 3.090 | 3.130 | 3.090 | 3.110 | 3.110 | 7,165,920 |
| 2023-10-24 | 3.010 | 3.090 | 3.000 | 3.090 | 3.090 | 7,319,321 |
| 2023-10-23 | 3.070 | 3.070 | 2.990 | 3.000 | 3.000 | 7,699,901 |
| 2023-10-20 | 3.060 | 3.110 | 3.030 | 3.070 | 3.070 | 6,584,634 |
| 2023-10-19 | 3.070 | 3.110 | 3.050 | 3.060 | 3.060 | 5,062,000 |
| 2023-10-18 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 5,910,693 |
| 2023-10-17 | 3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 5,916,861 |
| 2023-10-16 | 3.180 | 3.190 | 3.140 | 3.150 | 3.150 | 7,304,000 |
| 2023-10-13 | 3.230 | 3.230 | 3.160 | 3.180 | 3.180 | 9,536,340 |
| 2023-10-12 | 3.230 | 3.240 | 3.200 | 3.240 | 3.240 | 6,400,600 |
| 2023-10-11 | 3.220 | 3.240 | 3.190 | 3.220 | 3.220 | 5,617,831 |
| 2023-10-10 | 3.210 | 3.240 | 3.210 | 3.220 | 3.220 | 5,175,240 |
| 2023-10-09 | 3.220 | 3.250 | 3.180 | 3.210 | 3.210 | 7,750,120 |
| 2023-09-28 | 3.200 | 3.240 | 3.200 | 3.210 | 3.210 | 5,985,800 |
| 2023-09-27 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 5,954,940 |
| 2023-09-26 | 3.190 | 3.250 | 3.180 | 3.200 | 3.200 | 5,709,987 |
| 2023-09-25 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 6,519,387 |
| 2023-09-22 | 3.170 | 3.230 | 3.150 | 3.220 | 3.220 | 8,809,300 |
| 2023-09-21 | 3.190 | 3.210 | 3.180 | 3.180 | 3.180 | 6,036,120 |
| 2023-09-20 | 3.270 | 3.280 | 3.190 | 3.190 | 3.190 | 10,349,700 |
| 2023-09-19 | 3.310 | 3.330 | 3.260 | 3.270 | 3.270 | 14,014,000 |
| 2023-09-18 | 3.230 | 3.340 | 3.220 | 3.300 | 3.300 | 25,497,602 |
| 2023-09-15 | 3.150 | 3.230 | 3.150 | 3.190 | 3.190 | 8,091,827 |
| 2023-09-14 | 3.190 | 3.200 | 3.130 | 3.150 | 3.150 | 7,500,957 |
| 2023-09-13 | 3.240 | 3.240 | 3.160 | 3.190 | 3.190 | 8,153,460 |
| 2023-09-12 | 3.230 | 3.250 | 3.210 | 3.240 | 3.240 | 5,788,800 |
| 2023-09-11 | 3.220 | 3.240 | 3.180 | 3.230 | 3.230 | 5,991,620 |
| 2023-09-08 | 3.210 | 3.230 | 3.180 | 3.190 | 3.190 | 6,982,000 |
| 2023-09-07 | 3.260 | 3.280 | 3.210 | 3.220 | 3.220 | 7,814,600 |
| 2023-09-06 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 7,372,920 |
| 2023-09-05 | 3.270 | 3.270 | 3.220 | 3.230 | 3.230 | 6,758,380 |
| 2023-09-04 | 3.230 | 3.280 | 3.200 | 3.280 | 3.280 | 10,810,439 |
| 2023-09-01 | 3.230 | 3.230 | 3.190 | 3.210 | 3.210 | 6,332,220 |
| 2023-08-31 | 3.260 | 3.290 | 3.190 | 3.200 | 3.200 | 10,447,022 |
| 2023-08-30 | 3.310 | 3.310 | 3.250 | 3.260 | 3.260 | 7,811,282 |
| 2023-08-29 | 3.240 | 3.300 | 3.230 | 3.300 | 3.300 | 9,919,839 |
| 2023-08-28 | 3.380 | 3.380 | 3.230 | 3.240 | 3.240 | 12,702,360 |
| 2023-08-25 | 3.200 | 3.280 | 3.180 | 3.200 | 3.200 | 10,086,000 |
| 2023-08-24 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 6,303,957 |
| 2023-08-23 | 3.270 | 3.290 | 3.200 | 3.210 | 3.210 | 6,063,217 |
| 2023-08-22 | 3.320 | 3.350 | 3.210 | 3.270 | 3.270 | 14,896,544 |
| 2023-08-21 | 3.340 | 3.380 | 3.310 | 3.320 | 3.320 | 6,995,482 |
| 2023-08-18 | 3.400 | 3.420 | 3.350 | 3.350 | 3.350 | 7,713,200 |
| 2023-08-17 | 3.380 | 3.420 | 3.330 | 3.400 | 3.400 | 7,165,820 |
| 2023-08-16 | 3.420 | 3.440 | 3.370 | 3.380 | 3.380 | 9,283,400 |
| 2023-08-15 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 7,009,280 |
| 2023-08-14 | 3.440 | 3.500 | 3.400 | 3.450 | 3.450 | 10,696,947 |
| 2023-08-11 | 3.490 | 3.490 | 3.420 | 3.430 | 3.430 | 8,943,354 |
| 2023-08-10 | 3.490 | 3.500 | 3.470 | 3.480 | 3.480 | 7,393,700 |
| 2023-08-09 | 3.530 | 3.540 | 3.480 | 3.490 | 3.490 | 10,075,600 |
| 2023-08-08 | 3.520 | 3.580 | 3.470 | 3.540 | 3.540 | 14,380,160 |
| 2023-08-07 | 3.520 | 3.530 | 3.470 | 3.500 | 3.500 | 12,518,192 |
| 2023-08-04 | 3.550 | 3.600 | 3.510 | 3.530 | 3.530 | 13,471,942 |
| 2023-08-03 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 11,679,340 |
| 2023-08-02 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 16,635,404 |
| 2023-08-01 | 3.630 | 3.640 | 3.570 | 3.590 | 3.590 | 18,996,660 |
| 2023-07-31 | 3.560 | 3.650 | 3.540 | 3.640 | 3.640 | 30,464,243 |
| 2023-07-28 | 3.470 | 3.570 | 3.470 | 3.550 | 3.550 | 23,005,620 |
| 2023-07-27 | 3.510 | 3.620 | 3.500 | 3.510 | 3.510 | 37,466,001 |
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.