Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.880 | 2.970 | 2.860 | 2.970 | 2.970 | 5,325,969 |
| 2022-10-31 | 2.890 | 2.930 | 2.860 | 2.880 | 2.880 | 3,586,740 |
| 2022-10-28 | 3.020 | 3.020 | 2.890 | 2.910 | 2.910 | 6,438,820 |
| 2022-10-27 | 2.990 | 3.050 | 2.990 | 3.020 | 3.020 | 5,532,540 |
| 2022-10-26 | 2.990 | 3.030 | 2.950 | 2.990 | 2.990 | 6,549,700 |
| 2022-10-25 | 3.010 | 3.040 | 2.930 | 2.970 | 2.970 | 5,776,200 |
| 2022-10-24 | 3.100 | 3.130 | 3.000 | 3.030 | 3.030 | 5,936,001 |
| 2022-10-21 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 3,650,328 |
| 2022-10-20 | 3.130 | 3.180 | 3.080 | 3.100 | 3.100 | 4,528,720 |
| 2022-10-19 | 3.200 | 3.200 | 3.120 | 3.130 | 3.130 | 4,509,128 |
| 2022-10-18 | 3.200 | 3.230 | 3.170 | 3.190 | 3.190 | 3,844,340 |
| 2022-10-17 | 3.140 | 3.190 | 3.100 | 3.190 | 3.190 | 5,837,260 |
| 2022-10-14 | 3.110 | 3.190 | 3.100 | 3.140 | 3.140 | 5,173,655 |
| 2022-10-13 | 3.090 | 3.180 | 3.080 | 3.110 | 3.110 | 5,152,003 |
| 2022-10-12 | 3.050 | 3.100 | 2.990 | 3.090 | 3.090 | 5,714,382 |
| 2022-10-11 | 3.020 | 3.060 | 2.960 | 3.040 | 3.040 | 4,293,000 |
| 2022-10-10 | 3.090 | 3.110 | 3.000 | 3.010 | 3.010 | 4,658,600 |
| 2022-09-30 | 3.100 | 3.140 | 3.060 | 3.090 | 3.090 | 3,453,225 |
| 2022-09-29 | 3.160 | 3.260 | 3.100 | 3.100 | 3.100 | 7,605,926 |
| 2022-09-28 | 3.180 | 3.370 | 3.100 | 3.200 | 3.200 | 12,395,304 |
| 2022-09-27 | 3.070 | 3.280 | 3.060 | 3.190 | 3.190 | 8,659,000 |
| 2022-09-26 | 3.200 | 3.210 | 3.050 | 3.060 | 3.060 | 5,121,380 |
| 2022-09-23 | 3.270 | 3.310 | 3.220 | 3.220 | 3.220 | 3,406,300 |
| 2022-09-22 | 3.250 | 3.330 | 3.250 | 3.290 | 3.290 | 3,118,690 |
| 2022-09-21 | 3.230 | 3.300 | 3.200 | 3.290 | 3.290 | 4,306,042 |
| 2022-09-20 | 3.230 | 3.270 | 3.210 | 3.250 | 3.250 | 2,914,562 |
| 2022-09-19 | 3.240 | 3.270 | 3.180 | 3.230 | 3.230 | 4,263,740 |
| 2022-09-16 | 3.350 | 3.350 | 3.240 | 3.240 | 3.240 | 4,757,240 |
| 2022-09-15 | 3.410 | 3.410 | 3.280 | 3.340 | 3.340 | 5,985,540 |
| 2022-09-14 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 4,291,920 |
| 2022-09-13 | 3.400 | 3.430 | 3.370 | 3.420 | 3.420 | 3,792,040 |
| 2022-09-09 | 3.410 | 3.440 | 3.370 | 3.400 | 3.400 | 4,397,460 |
| 2022-09-08 | 3.390 | 3.420 | 3.360 | 3.410 | 3.410 | 3,956,160 |
| 2022-09-07 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 5,355,742 |
| 2022-09-06 | 3.320 | 3.450 | 3.310 | 3.430 | 3.430 | 10,061,589 |
| 2022-09-05 | 3.250 | 3.330 | 3.230 | 3.320 | 3.320 | 7,614,108 |
| 2022-09-02 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 5,936,722 |
| 2022-09-01 | 3.330 | 3.350 | 3.220 | 3.250 | 3.250 | 7,336,440 |
| 2022-08-31 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 4,856,520 |
| 2022-08-30 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 4,464,940 |
| 2022-08-29 | 3.340 | 3.380 | 3.290 | 3.380 | 3.380 | 6,113,572 |
| 2022-08-26 | 3.400 | 3.440 | 3.370 | 3.370 | 3.370 | 5,587,706 |
| 2022-08-25 | 3.380 | 3.420 | 3.350 | 3.400 | 3.400 | 6,105,345 |
| 2022-08-24 | 3.470 | 3.490 | 3.380 | 3.400 | 3.400 | 9,375,411 |
| 2022-08-23 | 3.420 | 3.470 | 3.380 | 3.460 | 3.460 | 8,503,392 |
| 2022-08-22 | 3.370 | 3.410 | 3.340 | 3.400 | 3.400 | 4,630,920 |
| 2022-08-19 | 3.370 | 3.410 | 3.370 | 3.380 | 3.380 | 4,365,354 |
| 2022-08-18 | 3.430 | 3.430 | 3.360 | 3.370 | 3.370 | 9,096,288 |
| 2022-08-17 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 5,876,860 |
| 2022-08-16 | 3.410 | 3.480 | 3.410 | 3.470 | 3.470 | 6,863,100 |
| 2022-08-15 | 3.410 | 3.440 | 3.390 | 3.420 | 3.420 | 5,621,700 |
| 2022-08-12 | 3.410 | 3.480 | 3.390 | 3.430 | 3.430 | 8,554,760 |
| 2022-08-11 | 3.390 | 3.430 | 3.370 | 3.410 | 3.410 | 7,100,780 |
| 2022-08-10 | 3.470 | 3.470 | 3.380 | 3.380 | 3.380 | 9,430,220 |
| 2022-08-09 | 3.500 | 3.570 | 3.450 | 3.460 | 3.460 | 9,775,530 |
| 2022-08-08 | 3.500 | 3.530 | 3.450 | 3.490 | 3.490 | 6,047,614 |
| 2022-08-05 | 3.550 | 3.550 | 3.430 | 3.500 | 3.500 | 8,637,181 |
| 2022-08-04 | 3.510 | 3.600 | 3.470 | 3.530 | 3.530 | 8,728,121 |
| 2022-08-03 | 3.690 | 3.730 | 3.490 | 3.530 | 3.530 | 14,941,237 |
| 2022-08-02 | 3.830 | 3.830 | 3.620 | 3.690 | 3.690 | 14,030,980 |
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.