Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.510 | 3.600 | 3.420 | 3.570 | 3.570 | 4,078,781 |
| 2022-01-27 | 3.600 | 3.660 | 3.530 | 3.530 | 3.530 | 3,406,260 |
| 2022-01-26 | 3.530 | 3.620 | 3.510 | 3.620 | 3.620 | 4,282,224 |
| 2022-01-25 | 3.510 | 3.600 | 3.500 | 3.520 | 3.520 | 3,382,249 |
| 2022-01-24 | 3.500 | 3.590 | 3.470 | 3.540 | 3.540 | 2,230,548 |
| 2022-01-21 | 3.500 | 3.550 | 3.430 | 3.500 | 3.500 | 2,618,960 |
| 2022-01-20 | 3.590 | 3.610 | 3.460 | 3.490 | 3.490 | 4,248,482 |
| 2022-01-19 | 3.520 | 3.660 | 3.460 | 3.610 | 3.610 | 5,396,043 |
| 2022-01-18 | 3.390 | 3.560 | 3.390 | 3.530 | 3.530 | 7,192,919 |
| 2022-01-17 | 3.310 | 3.430 | 3.300 | 3.390 | 3.390 | 2,832,189 |
| 2022-01-14 | 3.370 | 3.460 | 3.330 | 3.340 | 3.340 | 4,685,400 |
| 2022-01-13 | 3.360 | 3.410 | 3.330 | 3.370 | 3.370 | 2,857,580 |
| 2022-01-12 | 3.380 | 3.380 | 3.350 | 3.360 | 3.360 | 1,956,360 |
| 2022-01-11 | 3.370 | 3.410 | 3.360 | 3.370 | 3.370 | 2,222,535 |
| 2022-01-10 | 3.390 | 3.390 | 3.330 | 3.380 | 3.380 | 1,918,060 |
| 2022-01-07 | 3.450 | 3.450 | 3.340 | 3.350 | 3.350 | 2,923,400 |
| 2022-01-06 | 3.370 | 3.460 | 3.370 | 3.430 | 3.430 | 2,358,940 |
| 2022-01-05 | 3.470 | 3.490 | 3.360 | 3.400 | 3.400 | 3,768,071 |
| 2022-01-04 | 3.350 | 3.490 | 3.330 | 3.450 | 3.450 | 4,240,255 |
| 2021-12-31 | 3.330 | 3.390 | 3.330 | 3.340 | 3.340 | 3,102,800 |
| 2021-12-30 | 3.350 | 3.360 | 3.310 | 3.330 | 3.330 | 2,496,182 |
| 2021-12-29 | 3.330 | 3.380 | 3.230 | 3.350 | 3.350 | 4,369,169 |
| 2021-12-28 | 3.290 | 3.410 | 3.260 | 3.320 | 3.320 | 7,978,311 |
| 2021-12-27 | 3.110 | 3.260 | 3.110 | 3.260 | 3.260 | 5,970,759 |
| 2021-12-24 | 3.230 | 3.240 | 3.100 | 3.100 | 3.100 | 4,470,205 |
| 2021-12-23 | 3.220 | 3.230 | 3.210 | 3.220 | 3.220 | 4,109,576 |
| 2021-12-22 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 2,965,504 |
| 2021-12-21 | 3.100 | 3.160 | 3.080 | 3.150 | 3.150 | 2,730,966 |
| 2021-12-20 | 3.160 | 3.180 | 3.110 | 3.110 | 3.110 | 3,612,208 |
| 2021-12-17 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 5,177,760 |
| 2021-12-16 | 3.170 | 3.210 | 3.050 | 3.140 | 3.140 | 11,692,656 |
| 2021-12-15 | 3.360 | 3.400 | 3.190 | 3.200 | 3.200 | 16,879,696 |
| 2021-12-14 | 3.490 | 3.490 | 3.290 | 3.360 | 3.360 | 5,456,240 |
| 2021-12-13 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 3,518,431 |
| 2021-12-10 | 3.510 | 3.540 | 3.470 | 3.510 | 3.510 | 2,749,933 |
| 2021-12-09 | 3.500 | 3.560 | 3.490 | 3.510 | 3.510 | 3,215,549 |
| 2021-12-08 | 3.570 | 3.580 | 3.510 | 3.550 | 3.550 | 3,995,218 |
| 2021-12-07 | 3.550 | 3.590 | 3.470 | 3.570 | 3.570 | 4,229,995 |
| 2021-12-06 | 3.630 | 3.650 | 3.520 | 3.550 | 3.550 | 5,813,401 |
| 2021-12-03 | 3.690 | 3.800 | 3.560 | 3.630 | 3.630 | 7,436,852 |
| 2021-12-02 | 3.620 | 3.710 | 3.580 | 3.660 | 3.660 | 6,224,319 |
| 2021-12-01 | 3.520 | 3.660 | 3.510 | 3.620 | 3.620 | 5,257,347 |
| 2021-11-30 | 3.480 | 3.560 | 3.470 | 3.530 | 3.530 | 3,892,819 |
| 2021-11-29 | 3.450 | 3.520 | 3.450 | 3.470 | 3.470 | 2,423,475 |
| 2021-11-26 | 3.520 | 3.540 | 3.480 | 3.490 | 3.490 | 2,516,080 |
| 2021-11-25 | 3.450 | 3.570 | 3.450 | 3.520 | 3.520 | 4,336,503 |
| 2021-11-24 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 3,030,304 |
| 2021-11-23 | 3.480 | 3.520 | 3.440 | 3.470 | 3.470 | 2,369,240 |
| 2021-11-22 | 3.420 | 3.550 | 3.380 | 3.510 | 3.510 | 4,705,424 |
| 2021-11-19 | 3.440 | 3.490 | 3.400 | 3.450 | 3.450 | 3,701,889 |
| 2021-11-18 | 3.480 | 3.500 | 3.410 | 3.410 | 3.410 | 5,802,500 |
| 2021-11-17 | 3.500 | 3.550 | 3.470 | 3.520 | 3.520 | 3,899,378 |
| 2021-11-16 | 3.450 | 3.550 | 3.450 | 3.480 | 3.480 | 5,344,600 |
| 2021-11-15 | 3.560 | 3.560 | 3.470 | 3.470 | 3.470 | 10,292,120 |
| 2021-11-12 | 3.750 | 3.820 | 3.630 | 3.650 | 3.650 | 11,540,100 |
| 2021-11-11 | 3.690 | 3.730 | 3.650 | 3.650 | 3.650 | 13,643,342 |
| 2021-11-10 | 4.020 | 4.030 | 3.740 | 3.840 | 3.840 | 20,125,468 |
| 2021-11-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2021-11-08 | 3.680 | 3.860 | 3.660 | 3.840 | 3.840 | 6,827,316 |
| 2021-11-05 | 3.540 | 3.700 | 3.490 | 3.680 | 3.680 | 4,574,129 |
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.