Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.110 | 3.110 | 2.990 | 3.020 | 3.020 | 5,048,335 |
| 2022-05-05 | 3.200 | 3.200 | 3.090 | 3.150 | 3.150 | 4,869,822 |
| 2022-04-29 | 3.090 | 3.190 | 3.080 | 3.150 | 3.150 | 4,533,880 |
| 2022-04-28 | 3.050 | 3.190 | 3.020 | 3.120 | 3.120 | 4,520,520 |
| 2022-04-27 | 2.900 | 3.100 | 2.880 | 3.050 | 3.050 | 3,850,205 |
| 2022-04-26 | 3.060 | 3.140 | 2.930 | 3.000 | 3.000 | 3,770,995 |
| 2022-04-25 | 3.140 | 3.190 | 3.040 | 3.040 | 3.040 | 4,481,140 |
| 2022-04-22 | 3.140 | 3.230 | 3.110 | 3.200 | 3.200 | 2,644,700 |
| 2022-04-21 | 3.280 | 3.310 | 3.210 | 3.210 | 3.210 | 8,554,979 |
| 2022-04-20 | 3.380 | 3.460 | 3.350 | 3.380 | 3.380 | 3,979,040 |
| 2022-04-19 | 3.380 | 3.400 | 3.360 | 3.390 | 3.390 | 2,230,740 |
| 2022-04-18 | 3.390 | 3.410 | 3.360 | 3.390 | 3.390 | 2,183,867 |
| 2022-04-15 | 3.420 | 3.450 | 3.360 | 3.420 | 3.420 | 3,697,084 |
| 2022-04-14 | 3.460 | 3.480 | 3.400 | 3.440 | 3.440 | 3,989,060 |
| 2022-04-13 | 3.500 | 3.550 | 3.470 | 3.470 | 3.470 | 3,534,000 |
| 2022-04-12 | 3.410 | 3.540 | 3.370 | 3.530 | 3.530 | 9,882,759 |
| 2022-04-11 | 3.550 | 3.640 | 3.510 | 3.530 | 3.530 | 10,315,054 |
| 2022-04-08 | 3.370 | 3.540 | 3.350 | 3.540 | 3.540 | 8,768,794 |
| 2022-04-07 | 3.440 | 3.460 | 3.350 | 3.370 | 3.370 | 4,041,052 |
| 2022-04-06 | 3.440 | 3.480 | 3.430 | 3.450 | 3.450 | 4,142,859 |
| 2022-04-01 | 3.400 | 3.460 | 3.390 | 3.440 | 3.440 | 3,069,140 |
| 2022-03-31 | 3.400 | 3.520 | 3.380 | 3.410 | 3.410 | 3,603,360 |
| 2022-03-30 | 3.430 | 3.480 | 3.350 | 3.400 | 3.400 | 5,282,440 |
| 2022-03-29 | 3.480 | 3.500 | 3.430 | 3.460 | 3.460 | 2,892,720 |
| 2022-03-28 | 3.400 | 3.510 | 3.380 | 3.490 | 3.490 | 3,470,122 |
| 2022-03-25 | 3.470 | 3.520 | 3.380 | 3.410 | 3.410 | 4,721,098 |
| 2022-03-24 | 3.350 | 3.530 | 3.340 | 3.470 | 3.470 | 6,174,981 |
| 2022-03-23 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 2,455,620 |
| 2022-03-22 | 3.320 | 3.400 | 3.280 | 3.330 | 3.330 | 3,858,340 |
| 2022-03-21 | 3.160 | 3.300 | 3.160 | 3.300 | 3.300 | 4,995,126 |
| 2022-03-18 | 3.050 | 3.140 | 3.040 | 3.140 | 3.140 | 3,223,462 |
| 2022-03-17 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 3,515,640 |
| 2022-03-16 | 3.070 | 3.080 | 2.910 | 3.050 | 3.050 | 3,791,144 |
| 2022-03-15 | 3.130 | 3.130 | 2.980 | 2.990 | 2.990 | 5,163,180 |
| 2022-03-14 | 3.150 | 3.200 | 3.130 | 3.140 | 3.140 | 2,052,640 |
| 2022-03-11 | 3.150 | 3.190 | 3.090 | 3.180 | 3.180 | 3,861,600 |
| 2022-03-10 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 4,013,320 |
| 2022-03-09 | 3.280 | 3.300 | 3.100 | 3.120 | 3.120 | 9,751,000 |
| 2022-03-08 | 3.330 | 3.360 | 3.250 | 3.260 | 3.260 | 4,210,140 |
| 2022-03-07 | 3.320 | 3.380 | 3.290 | 3.330 | 3.330 | 5,049,005 |
| 2022-03-04 | 3.330 | 3.340 | 3.300 | 3.310 | 3.310 | 2,710,176 |
| 2022-03-03 | 3.340 | 3.350 | 3.310 | 3.330 | 3.330 | 3,256,740 |
| 2022-03-02 | 3.320 | 3.390 | 3.280 | 3.340 | 3.340 | 4,169,820 |
| 2022-03-01 | 3.260 | 3.370 | 3.240 | 3.320 | 3.320 | 4,885,020 |
| 2022-02-28 | 3.170 | 3.290 | 3.170 | 3.240 | 3.240 | 4,402,100 |
| 2022-02-25 | 3.160 | 3.230 | 3.160 | 3.190 | 3.190 | 3,215,699 |
| 2022-02-24 | 3.190 | 3.250 | 3.130 | 3.150 | 3.150 | 5,411,491 |
| 2022-02-23 | 3.180 | 3.210 | 3.150 | 3.190 | 3.190 | 3,869,920 |
| 2022-02-22 | 3.220 | 3.220 | 3.140 | 3.150 | 3.150 | 6,732,421 |
| 2022-02-21 | 3.210 | 3.270 | 3.170 | 3.230 | 3.230 | 4,143,260 |
| 2022-02-18 | 3.140 | 3.210 | 3.110 | 3.210 | 3.210 | 2,845,040 |
| 2022-02-17 | 3.220 | 3.220 | 3.120 | 3.150 | 3.150 | 4,666,000 |
| 2022-02-16 | 3.230 | 3.230 | 3.190 | 3.210 | 3.210 | 2,249,180 |
| 2022-02-15 | 3.150 | 3.240 | 3.150 | 3.200 | 3.200 | 2,734,260 |
| 2022-02-14 | 3.210 | 3.260 | 3.090 | 3.170 | 3.170 | 11,745,800 |
| 2022-02-11 | 3.410 | 3.410 | 3.240 | 3.240 | 3.240 | 12,681,305 |
| 2022-02-10 | 3.460 | 3.490 | 3.390 | 3.410 | 3.410 | 4,716,416 |
| 2022-02-09 | 3.540 | 3.540 | 3.440 | 3.460 | 3.460 | 3,982,421 |
| 2022-02-08 | 3.510 | 3.530 | 3.440 | 3.530 | 3.530 | 2,728,800 |
| 2022-02-07 | 3.620 | 3.690 | 3.510 | 3.520 | 3.520 | 5,731,080 |
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.