Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 16,006,030 |
| 2026-04-17 | 3.230 | 3.230 | 3.170 | 3.220 | 3.220 | 20,526,840 |
| 2026-04-16 | 3.220 | 3.240 | 3.190 | 3.230 | 3.230 | 27,770,900 |
| 2026-04-15 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 16,434,619 |
| 2026-04-14 | 3.290 | 3.320 | 3.240 | 3.270 | 3.270 | 19,578,660 |
| 2026-04-13 | 3.230 | 3.290 | 3.200 | 3.280 | 3.280 | 20,650,340 |
| 2026-04-10 | 3.230 | 3.270 | 3.220 | 3.240 | 3.240 | 21,535,160 |
| 2026-04-09 | 3.290 | 3.300 | 3.200 | 3.220 | 3.220 | 24,628,820 |
| 2026-04-08 | 3.300 | 3.320 | 3.250 | 3.310 | 3.310 | 22,739,789 |
| 2026-04-07 | 3.170 | 3.260 | 3.150 | 3.240 | 3.240 | 18,665,400 |
| 2026-04-03 | 3.320 | 3.330 | 3.150 | 3.160 | 3.160 | 31,315,170 |
| 2026-04-02 | 3.360 | 3.380 | 3.290 | 3.320 | 3.320 | 21,426,490 |
| 2026-04-01 | 3.460 | 3.480 | 3.340 | 3.370 | 3.370 | 27,574,900 |
| 2026-03-31 | 3.510 | 3.600 | 3.410 | 3.420 | 3.420 | 27,404,301 |
| 2026-03-30 | 3.460 | 3.530 | 3.440 | 3.500 | 3.500 | 24,419,141 |
| 2026-03-27 | 3.410 | 3.510 | 3.400 | 3.510 | 3.510 | 20,006,480 |
| 2026-03-26 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 21,191,391 |
| 2026-03-25 | 3.420 | 3.480 | 3.400 | 3.480 | 3.480 | 27,264,381 |
| 2026-03-24 | 3.340 | 3.420 | 3.280 | 3.420 | 3.420 | 28,961,930 |
| 2026-03-23 | 3.400 | 3.420 | 3.250 | 3.270 | 3.270 | 36,397,754 |
| 2026-03-20 | 3.560 | 3.590 | 3.440 | 3.450 | 3.450 | 33,641,566 |
| 2026-03-19 | 3.640 | 3.650 | 3.540 | 3.560 | 3.560 | 26,938,980 |
| 2026-03-18 | 3.640 | 3.680 | 3.620 | 3.670 | 3.670 | 23,806,820 |
| 2026-03-17 | 3.710 | 3.760 | 3.640 | 3.640 | 3.640 | 31,719,061 |
| 2026-03-16 | 3.650 | 3.720 | 3.640 | 3.700 | 3.700 | 21,352,039 |
| 2026-03-13 | 3.650 | 3.730 | 3.640 | 3.660 | 3.660 | 24,531,820 |
| 2026-03-12 | 3.730 | 3.740 | 3.660 | 3.670 | 3.670 | 20,774,930 |
| 2026-03-11 | 3.700 | 3.760 | 3.620 | 3.730 | 3.730 | 35,382,449 |
| 2026-03-10 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 25,376,199 |
| 2026-03-09 | 3.710 | 3.760 | 3.670 | 3.700 | 3.700 | 31,366,600 |
| 2026-03-06 | 3.610 | 3.740 | 3.600 | 3.730 | 3.730 | 34,987,160 |
| 2026-03-05 | 3.620 | 3.660 | 3.600 | 3.620 | 3.620 | 28,855,820 |
| 2026-03-04 | 3.550 | 3.630 | 3.520 | 3.570 | 3.570 | 32,255,420 |
| 2026-03-03 | 3.820 | 3.840 | 3.590 | 3.600 | 3.600 | 65,929,180 |
| 2026-03-02 | 3.820 | 3.880 | 3.770 | 3.830 | 3.830 | 45,388,539 |
| 2026-02-27 | 3.880 | 3.910 | 3.840 | 3.900 | 3.900 | 36,287,941 |
| 2026-02-26 | 3.960 | 3.980 | 3.860 | 3.880 | 3.880 | 46,019,898 |
| 2026-02-25 | 3.920 | 4.000 | 3.900 | 3.950 | 3.950 | 56,196,070 |
| 2026-02-24 | 3.820 | 3.930 | 3.810 | 3.920 | 3.920 | 66,583,320 |
| 2026-02-13 | 3.870 | 3.900 | 3.770 | 3.770 | 3.770 | 57,223,301 |
| 2026-02-12 | 3.940 | 3.950 | 3.810 | 3.840 | 3.840 | 73,120,547 |
| 2026-02-11 | 4.010 | 4.010 | 3.880 | 3.890 | 3.890 | 72,273,617 |
| 2026-02-10 | 4.070 | 4.100 | 3.960 | 4.020 | 4.020 | 65,810,578 |
| 2026-02-09 | 4.090 | 4.170 | 4.030 | 4.080 | 4.080 | 101,444,398 |
| 2026-02-06 | 4.130 | 4.200 | 4.020 | 4.070 | 4.070 | 200,524,500 |
| 2026-02-05 | 3.870 | 4.290 | 3.850 | 4.140 | 4.140 | 245,765,109 |
| 2026-02-04 | 3.810 | 3.930 | 3.780 | 3.900 | 3.900 | 55,401,000 |
| 2026-02-03 | 3.850 | 3.860 | 3.770 | 3.810 | 3.810 | 47,361,527 |
| 2026-02-02 | 3.920 | 3.940 | 3.760 | 3.770 | 3.770 | 68,516,094 |
| 2026-01-30 | 4.070 | 4.170 | 3.910 | 4.000 | 4.000 | 87,559,930 |
| 2026-01-29 | 3.980 | 4.190 | 3.950 | 4.150 | 4.150 | 113,890,094 |
| 2026-01-28 | 4.030 | 4.060 | 3.950 | 3.980 | 3.980 | 45,147,859 |
| 2026-01-27 | 4.140 | 4.150 | 3.960 | 4.020 | 4.020 | 63,803,961 |
| 2026-01-26 | 4.180 | 4.200 | 4.080 | 4.130 | 4.130 | 69,298,531 |
| 2026-01-23 | 4.180 | 4.270 | 4.140 | 4.200 | 4.200 | 99,777,859 |
| 2026-01-22 | 4.160 | 4.230 | 4.130 | 4.160 | 4.160 | 89,226,977 |
| 2026-01-21 | 4.300 | 4.410 | 4.110 | 4.150 | 4.150 | 194,801,797 |
| 2026-01-20 | 3.820 | 4.240 | 3.810 | 4.240 | 4.240 | 124,357,602 |
| 2026-01-19 | 3.740 | 3.900 | 3.700 | 3.850 | 3.850 | 45,443,961 |
| 2026-01-16 | 3.890 | 4.000 | 3.760 | 3.760 | 3.760 | 67,385,859 |
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.