Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.080 | 3.140 | 3.070 | 3.130 | 3.130 | 4,596,032 |
| 2023-04-25 | 3.150 | 3.150 | 3.040 | 3.090 | 3.090 | 5,878,681 |
| 2023-04-24 | 3.120 | 3.160 | 3.070 | 3.130 | 3.130 | 5,516,722 |
| 2023-04-21 | 3.190 | 3.230 | 3.140 | 3.150 | 3.150 | 6,230,462 |
| 2023-04-20 | 3.220 | 3.230 | 3.160 | 3.170 | 3.170 | 5,764,530 |
| 2023-04-19 | 3.240 | 3.240 | 3.210 | 3.220 | 3.220 | 4,884,494 |
| 2023-04-18 | 3.260 | 3.280 | 3.230 | 3.240 | 3.240 | 4,785,560 |
| 2023-04-17 | 3.280 | 3.280 | 3.230 | 3.270 | 3.270 | 4,335,440 |
| 2023-04-14 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 4,995,300 |
| 2023-04-13 | 3.300 | 3.310 | 3.260 | 3.270 | 3.270 | 5,569,100 |
| 2023-04-12 | 3.290 | 3.340 | 3.270 | 3.320 | 3.320 | 7,854,082 |
| 2023-04-11 | 3.270 | 3.290 | 3.210 | 3.290 | 3.290 | 7,152,220 |
| 2023-04-10 | 3.330 | 3.340 | 3.240 | 3.260 | 3.260 | 8,624,300 |
| 2023-04-07 | 3.270 | 3.360 | 3.270 | 3.320 | 3.320 | 9,141,560 |
| 2023-04-06 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 6,347,000 |
| 2023-04-04 | 3.340 | 3.350 | 3.260 | 3.260 | 3.260 | 9,843,200 |
| 2023-04-03 | 3.390 | 3.390 | 3.280 | 3.320 | 3.320 | 11,190,520 |
| 2023-03-31 | 3.280 | 3.400 | 3.280 | 3.370 | 3.370 | 10,749,560 |
| 2023-03-30 | 3.350 | 3.350 | 3.260 | 3.280 | 3.280 | 11,970,960 |
| 2023-03-29 | 3.350 | 3.380 | 3.330 | 3.360 | 3.360 | 4,430,520 |
| 2023-03-28 | 3.390 | 3.410 | 3.340 | 3.340 | 3.340 | 6,872,805 |
| 2023-03-27 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 7,122,668 |
| 2023-03-24 | 3.430 | 3.470 | 3.400 | 3.430 | 3.430 | 6,452,822 |
| 2023-03-23 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 5,571,022 |
| 2023-03-22 | 3.470 | 3.480 | 3.430 | 3.450 | 3.450 | 6,618,200 |
| 2023-03-21 | 3.390 | 3.460 | 3.370 | 3.460 | 3.460 | 6,540,440 |
| 2023-03-20 | 3.410 | 3.430 | 3.350 | 3.380 | 3.380 | 7,522,522 |
| 2023-03-17 | 3.420 | 3.440 | 3.390 | 3.400 | 3.400 | 6,864,080 |
| 2023-03-16 | 3.460 | 3.470 | 3.370 | 3.380 | 3.380 | 8,293,841 |
| 2023-03-15 | 3.460 | 3.510 | 3.460 | 3.480 | 3.480 | 7,234,820 |
| 2023-03-14 | 3.470 | 3.520 | 3.410 | 3.460 | 3.460 | 10,556,200 |
| 2023-03-13 | 3.510 | 3.520 | 3.420 | 3.450 | 3.450 | 10,683,962 |
| 2023-03-10 | 3.550 | 3.550 | 3.500 | 3.510 | 3.510 | 10,129,780 |
| 2023-03-09 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 11,958,240 |
| 2023-03-08 | 3.610 | 3.670 | 3.580 | 3.630 | 3.630 | 12,881,480 |
| 2023-03-07 | 3.730 | 3.730 | 3.620 | 3.620 | 3.620 | 18,851,522 |
| 2023-03-06 | 3.640 | 3.760 | 3.610 | 3.760 | 3.760 | 29,530,200 |
| 2023-03-03 | 3.580 | 3.610 | 3.550 | 3.610 | 3.610 | 8,080,840 |
| 2023-03-02 | 3.610 | 3.650 | 3.570 | 3.580 | 3.580 | 9,523,900 |
| 2023-03-01 | 3.580 | 3.620 | 3.560 | 3.620 | 3.620 | 11,368,442 |
| 2023-02-28 | 3.540 | 3.570 | 3.530 | 3.560 | 3.560 | 7,342,700 |
| 2023-02-27 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 8,766,600 |
| 2023-02-24 | 3.600 | 3.610 | 3.520 | 3.570 | 3.570 | 9,801,620 |
| 2023-02-23 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 9,621,200 |
| 2023-02-22 | 3.630 | 3.630 | 3.570 | 3.590 | 3.590 | 9,699,080 |
| 2023-02-21 | 3.590 | 3.660 | 3.570 | 3.630 | 3.630 | 16,227,681 |
| 2023-02-20 | 3.620 | 3.630 | 3.520 | 3.600 | 3.600 | 18,216,377 |
| 2023-02-17 | 3.680 | 3.740 | 3.550 | 3.570 | 3.570 | 37,152,700 |
| 2023-02-16 | 3.850 | 3.850 | 3.650 | 3.680 | 3.680 | 24,343,302 |
| 2023-02-15 | 3.800 | 3.860 | 3.750 | 3.790 | 3.790 | 31,236,149 |
| 2023-02-14 | 3.720 | 3.780 | 3.700 | 3.780 | 3.780 | 32,850,131 |
| 2023-02-13 | 3.550 | 3.880 | 3.550 | 3.800 | 3.800 | 63,715,569 |
| 2023-02-10 | 3.460 | 3.590 | 3.450 | 3.540 | 3.540 | 21,609,190 |
| 2023-02-09 | 3.400 | 3.470 | 3.390 | 3.460 | 3.460 | 9,258,398 |
| 2023-02-08 | 3.470 | 3.480 | 3.400 | 3.410 | 3.410 | 8,608,121 |
| 2023-02-07 | 3.470 | 3.480 | 3.440 | 3.470 | 3.470 | 8,864,781 |
| 2023-02-06 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 9,748,740 |
| 2023-02-03 | 3.510 | 3.510 | 3.450 | 3.470 | 3.470 | 10,413,860 |
| 2023-02-02 | 3.550 | 3.550 | 3.490 | 3.510 | 3.510 | 11,134,322 |
| 2023-02-01 | 3.500 | 3.550 | 3.470 | 3.530 | 3.530 | 15,259,400 |
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.