Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 3.450 | 3.500 | 3.420 | 3.500 | 3.500 | 10,761,820 |
| 2023-01-30 | 3.430 | 3.530 | 3.420 | 3.490 | 3.490 | 19,033,160 |
| 2023-01-20 | 3.330 | 3.430 | 3.330 | 3.420 | 3.420 | 11,440,720 |
| 2023-01-19 | 3.340 | 3.390 | 3.330 | 3.360 | 3.360 | 9,739,420 |
| 2023-01-18 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 8,172,840 |
| 2023-01-17 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 17,199,260 |
| 2023-01-16 | 3.440 | 3.470 | 3.410 | 3.460 | 3.460 | 12,015,458 |
| 2023-01-13 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 10,861,758 |
| 2023-01-12 | 3.460 | 3.480 | 3.390 | 3.400 | 3.400 | 16,165,164 |
| 2023-01-11 | 3.530 | 3.550 | 3.440 | 3.450 | 3.450 | 17,617,320 |
| 2023-01-10 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 22,703,906 |
| 2023-01-09 | 3.600 | 3.660 | 3.570 | 3.610 | 3.610 | 21,294,280 |
| 2023-01-06 | 3.760 | 3.770 | 3.590 | 3.610 | 3.610 | 41,000,063 |
| 2023-01-05 | 3.760 | 3.860 | 3.690 | 3.770 | 3.770 | 34,210,620 |
| 2023-01-04 | 3.770 | 3.850 | 3.720 | 3.780 | 3.780 | 32,884,581 |
| 2023-01-03 | 3.780 | 3.830 | 3.660 | 3.820 | 3.820 | 49,038,943 |
| 2022-12-30 | 3.980 | 4.000 | 3.770 | 3.840 | 3.840 | 56,388,233 |
| 2022-12-29 | 3.970 | 4.060 | 3.780 | 4.020 | 4.020 | 72,027,533 |
| 2022-12-28 | 4.200 | 4.260 | 4.070 | 4.120 | 4.120 | 77,147,733 |
| 2022-12-27 | 4.270 | 4.620 | 4.140 | 4.160 | 4.160 | 143,822,610 |
| 2022-12-26 | 3.920 | 4.270 | 3.920 | 4.270 | 4.270 | 53,941,694 |
| 2022-12-23 | 3.980 | 4.010 | 3.710 | 3.880 | 3.880 | 58,009,601 |
| 2022-12-22 | 4.110 | 4.330 | 4.000 | 4.020 | 4.020 | 85,726,089 |
| 2022-12-21 | 3.960 | 4.290 | 3.910 | 4.180 | 4.180 | 89,841,327 |
| 2022-12-20 | 3.970 | 4.160 | 3.820 | 3.990 | 3.990 | 62,287,853 |
| 2022-12-19 | 3.900 | 4.360 | 3.900 | 4.060 | 4.060 | 122,031,289 |
| 2022-12-16 | 3.620 | 4.040 | 3.600 | 4.040 | 4.040 | 102,318,151 |
| 2022-12-15 | 3.730 | 3.870 | 3.640 | 3.670 | 3.670 | 22,521,861 |
| 2022-12-14 | 3.690 | 3.860 | 3.640 | 3.790 | 3.790 | 30,699,313 |
| 2022-12-13 | 3.580 | 3.700 | 3.520 | 3.700 | 3.700 | 24,717,852 |
| 2022-12-12 | 3.630 | 3.680 | 3.570 | 3.600 | 3.600 | 17,585,960 |
| 2022-12-09 | 3.750 | 3.750 | 3.570 | 3.610 | 3.610 | 22,957,600 |
| 2022-12-08 | 3.700 | 3.750 | 3.630 | 3.700 | 3.700 | 25,345,700 |
| 2022-12-07 | 3.790 | 3.920 | 3.720 | 3.760 | 3.760 | 49,387,734 |
| 2022-12-06 | 3.650 | 4.040 | 3.580 | 3.900 | 3.900 | 76,248,218 |
| 2022-12-05 | 3.590 | 3.720 | 3.580 | 3.670 | 3.670 | 28,134,340 |
| 2022-12-02 | 3.480 | 3.720 | 3.470 | 3.620 | 3.620 | 36,476,401 |
| 2022-12-01 | 3.550 | 3.630 | 3.500 | 3.520 | 3.520 | 29,071,700 |
| 2022-11-30 | 3.480 | 3.530 | 3.410 | 3.490 | 3.490 | 23,296,490 |
| 2022-11-29 | 3.410 | 3.530 | 3.400 | 3.460 | 3.460 | 22,495,960 |
| 2022-11-28 | 3.410 | 3.500 | 3.390 | 3.440 | 3.440 | 23,771,385 |
| 2022-11-25 | 3.660 | 3.700 | 3.490 | 3.520 | 3.520 | 37,981,144 |
| 2022-11-24 | 3.590 | 3.880 | 3.570 | 3.650 | 3.650 | 59,510,197 |
| 2022-11-23 | 4.080 | 4.090 | 3.720 | 3.730 | 3.730 | 97,181,664 |
| 2022-11-22 | 3.390 | 3.720 | 3.380 | 3.720 | 3.720 | 38,838,625 |
| 2022-11-21 | 3.440 | 3.460 | 3.360 | 3.380 | 3.380 | 17,532,348 |
| 2022-11-18 | 3.630 | 3.670 | 3.450 | 3.480 | 3.480 | 32,944,301 |
| 2022-11-17 | 3.220 | 3.590 | 3.220 | 3.590 | 3.590 | 37,183,197 |
| 2022-11-16 | 3.180 | 3.360 | 3.160 | 3.260 | 3.260 | 14,973,375 |
| 2022-11-15 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 3,816,100 |
| 2022-11-14 | 3.130 | 3.190 | 3.120 | 3.160 | 3.160 | 4,996,440 |
| 2022-11-11 | 3.170 | 3.190 | 3.120 | 3.120 | 3.120 | 3,928,943 |
| 2022-11-10 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 4,686,645 |
| 2022-11-09 | 3.090 | 3.110 | 3.060 | 3.110 | 3.110 | 4,341,382 |
| 2022-11-08 | 3.090 | 3.130 | 3.050 | 3.080 | 3.080 | 4,869,100 |
| 2022-11-07 | 3.040 | 3.090 | 3.030 | 3.070 | 3.070 | 4,450,960 |
| 2022-11-04 | 3.010 | 3.070 | 3.010 | 3.040 | 3.040 | 6,376,720 |
| 2022-11-03 | 3.000 | 3.030 | 2.970 | 3.000 | 3.000 | 4,168,000 |
| 2022-11-02 | 2.970 | 3.030 | 2.950 | 3.000 | 3.000 | 5,678,000 |
| 2022-11-01 | 2.880 | 2.970 | 2.860 | 2.970 | 2.970 | 5,325,969 |
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.