Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.690 | 3.870 | 3.640 | 3.840 | 3.840 | 15,591,315 |
| 2022-07-29 | 3.700 | 3.780 | 3.680 | 3.680 | 3.680 | 9,852,360 |
| 2022-07-28 | 3.650 | 3.720 | 3.640 | 3.690 | 3.690 | 8,514,480 |
| 2022-07-27 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 3,481,219 |
| 2022-07-26 | 3.630 | 3.650 | 3.590 | 3.640 | 3.640 | 4,325,860 |
| 2022-07-25 | 3.600 | 3.710 | 3.560 | 3.640 | 3.640 | 7,098,872 |
| 2022-07-22 | 3.610 | 3.640 | 3.550 | 3.600 | 3.600 | 4,931,300 |
| 2022-07-21 | 3.680 | 3.680 | 3.600 | 3.610 | 3.610 | 6,202,060 |
| 2022-07-20 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 6,248,343 |
| 2022-07-19 | 3.590 | 3.760 | 3.570 | 3.680 | 3.680 | 11,918,105 |
| 2022-07-18 | 3.510 | 3.590 | 3.500 | 3.570 | 3.570 | 6,474,381 |
| 2022-07-15 | 3.530 | 3.560 | 3.470 | 3.500 | 3.500 | 7,642,860 |
| 2022-07-14 | 3.650 | 3.680 | 3.530 | 3.550 | 3.550 | 11,778,001 |
| 2022-07-13 | 3.620 | 3.720 | 3.590 | 3.680 | 3.680 | 7,757,581 |
| 2022-07-12 | 3.650 | 3.690 | 3.610 | 3.610 | 3.610 | 6,737,580 |
| 2022-07-11 | 3.710 | 3.710 | 3.650 | 3.660 | 3.660 | 5,162,245 |
| 2022-07-08 | 3.730 | 3.760 | 3.690 | 3.710 | 3.710 | 7,448,034 |
| 2022-07-07 | 3.700 | 3.740 | 3.670 | 3.710 | 3.710 | 5,112,172 |
| 2022-07-06 | 3.780 | 3.790 | 3.680 | 3.700 | 3.700 | 10,588,875 |
| 2022-07-05 | 3.750 | 3.890 | 3.720 | 3.820 | 3.820 | 15,623,827 |
| 2022-07-04 | 3.830 | 3.830 | 3.730 | 3.750 | 3.750 | 9,177,340 |
| 2022-07-01 | 3.830 | 3.870 | 3.780 | 3.800 | 3.800 | 8,492,747 |
| 2022-06-30 | 3.820 | 3.910 | 3.800 | 3.850 | 3.850 | 13,784,088 |
| 2022-06-29 | 3.920 | 4.000 | 3.820 | 3.830 | 3.830 | 13,441,480 |
| 2022-06-28 | 3.860 | 3.950 | 3.820 | 3.920 | 3.920 | 15,875,940 |
| 2022-06-27 | 3.860 | 3.930 | 3.840 | 3.850 | 3.850 | 13,766,276 |
| 2022-06-24 | 3.890 | 4.020 | 3.880 | 3.880 | 3.880 | 15,959,045 |
| 2022-06-23 | 3.900 | 3.910 | 3.820 | 3.890 | 3.890 | 12,572,452 |
| 2022-06-22 | 3.910 | 3.960 | 3.870 | 3.910 | 3.910 | 11,206,681 |
| 2022-06-21 | 3.950 | 3.980 | 3.880 | 3.910 | 3.910 | 14,900,018 |
| 2022-06-20 | 4.010 | 4.060 | 3.910 | 3.960 | 3.960 | 18,883,260 |
| 2022-06-17 | 4.100 | 4.130 | 3.940 | 4.000 | 4.000 | 26,213,560 |
| 2022-06-16 | 4.130 | 4.250 | 4.080 | 4.150 | 4.150 | 25,618,139 |
| 2022-06-15 | 4.400 | 4.570 | 4.210 | 4.230 | 4.230 | 47,633,921 |
| 2022-06-14 | 4.290 | 4.540 | 4.160 | 4.430 | 4.430 | 43,112,438 |
| 2022-06-13 | 4.130 | 4.560 | 3.990 | 4.390 | 4.390 | 53,781,531 |
| 2022-06-10 | 4.150 | 4.300 | 4.110 | 4.150 | 4.150 | 26,830,880 |
| 2022-06-09 | 4.560 | 4.560 | 4.170 | 4.190 | 4.190 | 43,652,752 |
| 2022-06-08 | 4.730 | 4.730 | 4.330 | 4.620 | 4.620 | 52,728,692 |
| 2022-06-07 | 4.250 | 4.790 | 4.210 | 4.560 | 4.560 | 72,668,565 |
| 2022-06-06 | 3.960 | 4.640 | 3.960 | 4.490 | 4.490 | 70,467,996 |
| 2022-06-02 | 4.610 | 5.030 | 4.210 | 4.230 | 4.230 | 92,437,397 |
| 2022-06-01 | 4.150 | 4.570 | 3.920 | 4.570 | 4.570 | 41,492,555 |
| 2022-05-31 | 3.920 | 4.150 | 3.900 | 4.150 | 4.150 | 47,154,376 |
| 2022-05-30 | 3.440 | 3.770 | 3.420 | 3.770 | 3.770 | 18,151,607 |
| 2022-05-27 | 3.550 | 3.630 | 3.380 | 3.430 | 3.430 | 21,668,534 |
| 2022-05-26 | 3.510 | 3.680 | 3.410 | 3.630 | 3.630 | 39,505,772 |
| 2022-05-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2022-05-24 | 3.810 | 3.870 | 3.670 | 3.710 | 3.710 | 11,469,866 |
| 2022-05-23 | 3.770 | 3.890 | 3.710 | 3.860 | 3.860 | 12,680,081 |
| 2022-05-20 | 3.600 | 3.790 | 3.600 | 3.780 | 3.780 | 12,527,230 |
| 2022-05-19 | 3.440 | 3.630 | 3.440 | 3.610 | 3.610 | 7,309,120 |
| 2022-05-18 | 3.520 | 3.550 | 3.450 | 3.490 | 3.490 | 10,747,494 |
| 2022-05-17 | 3.500 | 3.610 | 3.460 | 3.610 | 3.610 | 10,590,481 |
| 2022-05-16 | 3.390 | 3.550 | 3.310 | 3.510 | 3.510 | 9,598,821 |
| 2022-05-13 | 3.280 | 3.400 | 3.240 | 3.380 | 3.380 | 8,200,462 |
| 2022-05-12 | 3.140 | 3.290 | 3.130 | 3.290 | 3.290 | 8,384,364 |
| 2022-05-11 | 3.060 | 3.140 | 3.040 | 3.130 | 3.130 | 7,629,678 |
| 2022-05-10 | 3.040 | 3.110 | 3.010 | 3.050 | 3.050 | 4,500,300 |
| 2022-05-09 | 3.000 | 3.140 | 2.970 | 3.100 | 3.100 | 6,008,301 |
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.