Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.430 | 3.700 | 3.380 | 3.570 | 3.570 | 65,914,563 |
| 2023-07-25 | 3.330 | 3.380 | 3.330 | 3.370 | 3.370 | 12,177,521 |
| 2023-07-24 | 3.350 | 3.360 | 3.320 | 3.330 | 3.330 | 7,615,401 |
| 2023-07-21 | 3.290 | 3.390 | 3.280 | 3.360 | 3.360 | 15,750,560 |
| 2023-07-20 | 3.310 | 3.340 | 3.270 | 3.280 | 3.280 | 7,848,101 |
| 2023-07-19 | 3.320 | 3.350 | 3.300 | 3.310 | 3.310 | 5,703,354 |
| 2023-07-18 | 3.310 | 3.330 | 3.290 | 3.320 | 3.320 | 6,709,241 |
| 2023-07-17 | 3.330 | 3.340 | 3.280 | 3.320 | 3.320 | 8,609,413 |
| 2023-07-14 | 3.380 | 3.380 | 3.320 | 3.330 | 3.330 | 11,118,932 |
| 2023-07-13 | 3.330 | 3.390 | 3.330 | 3.390 | 3.390 | 9,948,714 |
| 2023-07-12 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 9,956,389 |
| 2023-07-11 | 3.380 | 3.380 | 3.330 | 3.360 | 3.360 | 9,552,973 |
| 2023-07-10 | 3.310 | 3.400 | 3.290 | 3.370 | 3.370 | 19,245,796 |
| 2023-07-07 | 3.320 | 3.340 | 3.270 | 3.290 | 3.290 | 15,988,200 |
| 2023-07-06 | 3.270 | 3.410 | 3.230 | 3.360 | 3.360 | 25,046,814 |
| 2023-07-05 | 3.310 | 3.360 | 3.240 | 3.250 | 3.250 | 15,221,400 |
| 2023-07-04 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 8,629,881 |
| 2023-07-03 | 3.260 | 3.340 | 3.220 | 3.290 | 3.290 | 17,867,180 |
| 2023-06-30 | 3.330 | 3.380 | 3.220 | 3.240 | 3.240 | 21,596,860 |
| 2023-06-29 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 4,918,701 |
| 2023-06-28 | 3.210 | 3.220 | 3.140 | 3.180 | 3.180 | 6,509,774 |
| 2023-06-27 | 3.150 | 3.230 | 3.150 | 3.210 | 3.210 | 7,100,197 |
| 2023-06-26 | 3.200 | 3.200 | 3.120 | 3.130 | 3.130 | 8,850,102 |
| 2023-06-21 | 3.220 | 3.250 | 3.200 | 3.200 | 3.200 | 8,794,780 |
| 2023-06-20 | 3.270 | 3.280 | 3.220 | 3.220 | 3.220 | 8,191,201 |
| 2023-06-19 | 3.320 | 3.340 | 3.260 | 3.270 | 3.270 | 13,333,780 |
| 2023-06-16 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 11,021,940 |
| 2023-06-15 | 3.420 | 3.430 | 3.350 | 3.350 | 3.350 | 16,534,100 |
| 2023-06-14 | 3.370 | 3.460 | 3.330 | 3.440 | 3.440 | 19,430,860 |
| 2023-06-13 | 3.360 | 3.420 | 3.350 | 3.370 | 3.370 | 14,531,880 |
| 2023-06-12 | 3.350 | 3.420 | 3.250 | 3.390 | 3.390 | 24,938,551 |
| 2023-06-09 | 3.300 | 3.390 | 3.240 | 3.330 | 3.330 | 38,733,721 |
| 2023-06-08 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 6,614,600 |
| 2023-06-07 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 5,904,240 |
| 2023-06-06 | 3.290 | 3.300 | 3.220 | 3.240 | 3.240 | 11,655,800 |
| 2023-06-05 | 3.230 | 3.320 | 3.210 | 3.310 | 3.310 | 18,190,620 |
| 2023-06-02 | 3.210 | 3.230 | 3.190 | 3.230 | 3.230 | 7,232,900 |
| 2023-06-01 | 3.220 | 3.240 | 3.190 | 3.200 | 3.200 | 10,524,800 |
| 2023-05-31 | 3.200 | 3.270 | 3.180 | 3.240 | 3.240 | 11,867,343 |
| 2023-05-30 | 3.220 | 3.220 | 3.160 | 3.210 | 3.210 | 11,418,867 |
| 2023-05-29 | 3.290 | 3.290 | 3.210 | 3.220 | 3.220 | 12,190,320 |
| 2023-05-26 | 3.280 | 3.300 | 3.220 | 3.290 | 3.290 | 10,915,340 |
| 2023-05-25 | 3.330 | 3.330 | 3.230 | 3.270 | 3.270 | 21,536,876 |
| 2023-05-24 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 26,952,081 |
| 2023-05-23 | 3.450 | 3.570 | 3.420 | 3.440 | 3.440 | 38,624,200 |
| 2023-05-22 | 3.360 | 3.460 | 3.350 | 3.430 | 3.430 | 22,111,702 |
| 2023-05-19 | 3.440 | 3.460 | 3.370 | 3.380 | 3.380 | 22,387,160 |
| 2023-05-18 | 3.460 | 3.520 | 3.360 | 3.430 | 3.430 | 35,330,160 |
| 2023-05-17 | 3.560 | 3.600 | 3.420 | 3.510 | 3.510 | 60,658,217 |
| 2023-05-16 | 3.860 | 3.970 | 3.630 | 3.680 | 3.680 | 112,269,880 |
| 2023-05-15 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 10,184,480 |
| 2023-05-12 | 3.260 | 3.320 | 3.240 | 3.280 | 3.280 | 7,433,260 |
| 2023-05-11 | 3.240 | 3.280 | 3.210 | 3.270 | 3.270 | 6,438,788 |
| 2023-05-10 | 3.210 | 3.260 | 3.210 | 3.230 | 3.230 | 3,973,560 |
| 2023-05-09 | 3.290 | 3.290 | 3.220 | 3.230 | 3.230 | 5,315,300 |
| 2023-05-08 | 3.310 | 3.320 | 3.260 | 3.280 | 3.280 | 5,432,280 |
| 2023-05-05 | 3.330 | 3.330 | 3.260 | 3.300 | 3.300 | 6,246,580 |
| 2023-05-04 | 3.210 | 3.380 | 3.200 | 3.340 | 3.340 | 14,476,465 |
| 2023-04-28 | 3.130 | 3.210 | 3.110 | 3.200 | 3.200 | 5,697,945 |
| 2023-04-27 | 3.130 | 3.170 | 3.080 | 3.130 | 3.130 | 4,125,705 |
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.