Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 3.430 | 3.600 | 3.430 | 3.520 | 3.520 | 3,281,660 |
| 2021-11-03 | 3.410 | 3.490 | 3.300 | 3.450 | 3.450 | 2,797,228 |
| 2021-11-02 | 3.590 | 3.620 | 3.410 | 3.420 | 3.420 | 5,603,874 |
| 2021-11-01 | 3.660 | 3.680 | 3.590 | 3.590 | 3.590 | 3,088,141 |
| 2021-10-29 | 3.600 | 3.730 | 3.590 | 3.650 | 3.650 | 2,245,145 |
| 2021-10-28 | 3.700 | 3.740 | 3.590 | 3.590 | 3.590 | 4,040,883 |
| 2021-10-27 | 3.750 | 3.810 | 3.660 | 3.720 | 3.720 | 3,932,558 |
| 2021-10-26 | 3.640 | 3.810 | 3.610 | 3.800 | 3.800 | 6,953,478 |
| 2021-10-25 | 3.760 | 3.840 | 3.600 | 3.630 | 3.630 | 7,022,121 |
| 2021-10-22 | 3.780 | 3.800 | 3.740 | 3.770 | 3.770 | 3,406,640 |
| 2021-10-21 | 3.820 | 3.860 | 3.770 | 3.770 | 3.770 | 3,527,680 |
| 2021-10-20 | 3.830 | 3.860 | 3.770 | 3.820 | 3.820 | 2,090,000 |
| 2021-10-19 | 3.880 | 3.890 | 3.820 | 3.850 | 3.850 | 2,812,800 |
| 2021-10-18 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 1,518,800 |
| 2021-10-15 | 3.900 | 3.930 | 3.880 | 3.890 | 3.890 | 1,901,720 |
| 2021-10-14 | 3.900 | 3.950 | 3.860 | 3.910 | 3.910 | 2,728,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.