Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2.790 | 2.860 | 2.760 | 2.820 | 2.820 | 23,682,795 |
| 2026-07-15 | 2.750 | 2.840 | 2.730 | 2.800 | 2.800 | 29,773,111 |
| 2026-07-14 | 2.650 | 2.760 | 2.640 | 2.760 | 2.760 | 23,842,619 |
| 2026-07-13 | 2.680 | 2.710 | 2.630 | 2.650 | 2.650 | 20,391,020 |
| 2026-07-10 | 2.630 | 2.740 | 2.580 | 2.690 | 2.690 | 27,366,355 |
| 2026-07-09 | 2.620 | 2.670 | 2.590 | 2.640 | 2.640 | 20,314,299 |
| 2026-07-08 | 2.620 | 2.660 | 2.590 | 2.630 | 2.630 | 19,035,145 |
| 2026-07-07 | 2.660 | 2.690 | 2.600 | 2.630 | 2.630 | 19,251,469 |
| 2026-07-06 | 2.640 | 2.690 | 2.630 | 2.650 | 2.650 | 18,349,900 |
| 2026-07-03 | 2.640 | 2.680 | 2.610 | 2.650 | 2.650 | 19,178,619 |
| 2026-07-02 | 2.640 | 2.720 | 2.610 | 2.630 | 2.630 | 28,203,389 |
| 2026-07-01 | 2.560 | 2.680 | 2.540 | 2.650 | 2.650 | 26,357,596 |
| 2026-06-30 | 2.570 | 2.620 | 2.530 | 2.580 | 2.580 | 19,919,793 |
| 2026-06-29 | 2.560 | 2.600 | 2.500 | 2.580 | 2.580 | 28,580,943 |
| 2026-06-26 | 2.660 | 2.660 | 2.550 | 2.570 | 2.570 | 22,373,100 |
| 2026-06-25 | 2.710 | 2.720 | 2.620 | 2.640 | 2.640 | 22,257,199 |
| 2026-06-24 | 2.820 | 2.840 | 2.700 | 2.720 | 2.720 | 18,378,439 |
| 2026-06-23 | 2.780 | 2.880 | 2.770 | 2.820 | 2.820 | 19,924,949 |
| 2026-06-22 | 2.770 | 2.810 | 2.670 | 2.810 | 2.810 | 21,170,971 |
| 2026-06-18 | 2.830 | 2.840 | 2.750 | 2.770 | 2.770 | 18,422,619 |
| 2026-06-17 | 2.900 | 2.910 | 2.810 | 2.830 | 2.830 | 18,192,119 |
| 2026-06-16 | 2.940 | 2.950 | 2.890 | 2.920 | 2.920 | 11,932,840 |
| 2026-06-15 | 2.970 | 3.000 | 2.890 | 2.950 | 2.950 | 21,878,830 |
| 2026-06-12 | 2.900 | 2.970 | 2.860 | 2.950 | 2.950 | 22,400,689 |
| 2026-06-11 | 2.880 | 2.910 | 2.820 | 2.880 | 2.880 | 17,264,779 |
| 2026-06-10 | 2.930 | 2.960 | 2.860 | 2.910 | 2.910 | 21,818,199 |
| 2026-06-09 | 2.980 | 3.000 | 2.920 | 2.950 | 2.950 | 14,342,260 |
| 2026-06-08 | 3.040 | 3.050 | 2.900 | 2.930 | 2.930 | 24,660,500 |
| 2026-06-05 | 3.050 | 3.150 | 3.040 | 3.070 | 3.070 | 18,536,119 |
| 2026-06-04 | 3.170 | 3.200 | 3.050 | 3.060 | 3.060 | 26,199,920 |
| 2026-06-03 | 3.230 | 3.240 | 3.160 | 3.180 | 3.180 | 20,155,760 |
| 2026-06-02 | 3.280 | 3.310 | 3.200 | 3.240 | 3.240 | 21,901,439 |
| 2026-06-01 | 3.140 | 3.330 | 3.080 | 3.280 | 3.280 | 36,841,801 |
| 2026-05-29 | 3.140 | 3.250 | 3.130 | 3.140 | 3.140 | 24,650,609 |
| 2026-05-28 | 3.120 | 3.170 | 3.080 | 3.160 | 3.160 | 18,761,160 |
| 2026-05-27 | 3.200 | 3.210 | 3.080 | 3.110 | 3.110 | 23,609,090 |
| 2026-05-26 | 3.260 | 3.280 | 3.160 | 3.190 | 3.190 | 18,993,869 |
| 2026-05-25 | 3.250 | 3.300 | 3.220 | 3.270 | 3.270 | 18,513,420 |
| 2026-05-22 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 18,730,000 |
| 2026-05-21 | 3.400 | 3.450 | 3.210 | 3.220 | 3.220 | 34,705,922 |
| 2026-05-20 | 3.430 | 3.460 | 3.370 | 3.390 | 3.390 | 24,208,260 |
| 2026-05-19 | 3.460 | 3.480 | 3.410 | 3.440 | 3.440 | 23,554,199 |
| 2026-05-18 | 3.430 | 3.500 | 3.420 | 3.470 | 3.470 | 32,508,240 |
| 2026-05-15 | 3.370 | 3.490 | 3.350 | 3.450 | 3.450 | 43,976,871 |
| 2026-05-14 | 3.410 | 3.440 | 3.310 | 3.390 | 3.390 | 33,300,461 |
| 2026-05-13 | 3.320 | 3.400 | 3.310 | 3.400 | 3.400 | 26,840,230 |
| 2026-05-12 | 3.370 | 3.380 | 3.300 | 3.310 | 3.310 | 21,592,801 |
| 2026-05-11 | 3.390 | 3.400 | 3.350 | 3.380 | 3.380 | 21,222,340 |
| 2026-05-08 | 3.360 | 3.400 | 3.360 | 3.390 | 3.390 | 20,391,180 |
| 2026-05-07 | 3.410 | 3.440 | 3.350 | 3.360 | 3.360 | 25,198,100 |
| 2026-05-06 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 26,202,859 |
| 2026-04-30 | 3.400 | 3.460 | 3.390 | 3.450 | 3.450 | 26,820,770 |
| 2026-04-29 | 3.370 | 3.460 | 3.350 | 3.430 | 3.430 | 39,493,090 |
| 2026-04-28 | 3.340 | 3.550 | 3.340 | 3.400 | 3.400 | 59,978,312 |
| 2026-04-27 | 3.210 | 3.260 | 3.130 | 3.260 | 3.260 | 31,647,100 |
| 2026-04-24 | 3.190 | 3.230 | 3.170 | 3.210 | 3.210 | 15,039,580 |
| 2026-04-23 | 3.230 | 3.240 | 3.180 | 3.200 | 3.200 | 17,750,020 |
| 2026-04-22 | 3.260 | 3.260 | 3.210 | 3.230 | 3.230 | 15,034,650 |
| 2026-04-21 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 20,012,109 |
| 2026-04-20 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 16,006,030 |
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.