Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.850 | 3.910 | 3.810 | 3.870 | 3.870 | 49,341,088 |
| 2026-01-14 | 3.940 | 3.960 | 3.820 | 3.880 | 3.880 | 76,133,205 |
| 2026-01-13 | 3.980 | 4.040 | 3.890 | 3.920 | 3.920 | 89,573,198 |
| 2026-01-12 | 3.890 | 4.020 | 3.870 | 3.990 | 3.990 | 103,232,174 |
| 2026-01-09 | 3.720 | 4.050 | 3.690 | 3.940 | 3.940 | 134,356,119 |
| 2026-01-08 | 3.700 | 3.730 | 3.660 | 3.730 | 3.730 | 49,940,257 |
| 2026-01-07 | 3.750 | 3.760 | 3.670 | 3.700 | 3.700 | 63,482,448 |
| 2026-01-06 | 3.750 | 3.790 | 3.670 | 3.770 | 3.770 | 95,894,362 |
| 2026-01-05 | 3.780 | 4.030 | 3.690 | 3.820 | 3.820 | 113,674,703 |
| 2025-12-31 | 3.810 | 3.900 | 3.750 | 3.770 | 3.770 | 67,320,102 |
| 2025-12-30 | 3.880 | 3.920 | 3.790 | 3.840 | 3.840 | 89,132,752 |
| 2025-12-29 | 4.170 | 4.230 | 3.890 | 3.910 | 3.910 | 169,498,234 |
| 2025-12-26 | 3.750 | 4.050 | 3.730 | 4.050 | 4.050 | 54,768,261 |
| 2025-12-25 | 3.810 | 3.830 | 3.680 | 3.680 | 3.680 | 78,484,489 |
| 2025-12-24 | 3.800 | 3.880 | 3.720 | 3.780 | 3.780 | 117,681,284 |
| 2025-12-23 | 4.050 | 4.100 | 3.840 | 3.890 | 3.890 | 202,522,029 |
| 2025-12-22 | 3.900 | 4.100 | 3.850 | 4.100 | 4.100 | 141,850,150 |
| 2025-12-19 | 3.410 | 3.730 | 3.360 | 3.730 | 3.730 | 87,805,182 |
| 2025-12-18 | 3.320 | 3.480 | 3.300 | 3.390 | 3.390 | 46,537,222 |
| 2025-12-17 | 3.300 | 3.390 | 3.240 | 3.330 | 3.330 | 40,741,470 |
| 2025-12-16 | 3.290 | 3.400 | 3.280 | 3.320 | 3.320 | 41,459,318 |
| 2025-12-15 | 3.190 | 3.330 | 3.160 | 3.290 | 3.290 | 43,082,447 |
| 2025-12-12 | 3.330 | 3.340 | 3.190 | 3.210 | 3.210 | 55,073,280 |
| 2025-12-11 | 3.500 | 3.510 | 3.320 | 3.340 | 3.340 | 59,780,060 |
| 2025-12-10 | 3.530 | 3.590 | 3.480 | 3.510 | 3.510 | 42,427,639 |
| 2025-12-09 | 3.600 | 3.600 | 3.470 | 3.550 | 3.550 | 49,368,260 |
| 2025-12-08 | 3.650 | 3.690 | 3.560 | 3.610 | 3.610 | 59,771,360 |
| 2025-12-05 | 3.450 | 3.770 | 3.380 | 3.590 | 3.590 | 100,545,109 |
| 2025-12-04 | 3.560 | 3.590 | 3.450 | 3.460 | 3.460 | 47,478,256 |
| 2025-12-03 | 3.540 | 3.610 | 3.480 | 3.580 | 3.580 | 61,879,519 |
| 2025-12-02 | 3.550 | 3.610 | 3.500 | 3.540 | 3.540 | 60,582,077 |
| 2025-12-01 | 3.530 | 3.650 | 3.470 | 3.560 | 3.560 | 89,884,676 |
| 2025-11-28 | 3.440 | 3.490 | 3.380 | 3.470 | 3.470 | 89,427,817 |
| 2025-11-27 | 3.490 | 3.500 | 3.390 | 3.420 | 3.420 | 157,897,969 |
| 2025-11-26 | 3.240 | 3.550 | 3.230 | 3.550 | 3.550 | 124,455,683 |
| 2025-11-25 | 3.230 | 3.270 | 3.210 | 3.230 | 3.230 | 16,367,012 |
| 2025-11-24 | 3.270 | 3.290 | 3.190 | 3.220 | 3.220 | 23,098,683 |
| 2025-11-21 | 3.280 | 3.360 | 3.220 | 3.220 | 3.220 | 26,226,501 |
| 2025-11-20 | 3.350 | 3.360 | 3.280 | 3.300 | 3.300 | 17,431,353 |
| 2025-11-19 | 3.380 | 3.400 | 3.330 | 3.350 | 3.350 | 21,122,773 |
| 2025-11-18 | 3.410 | 3.420 | 3.340 | 3.370 | 3.370 | 24,147,829 |
| 2025-11-17 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 22,050,893 |
| 2025-11-14 | 3.380 | 3.440 | 3.370 | 3.390 | 3.390 | 28,189,692 |
| 2025-11-13 | 3.390 | 3.400 | 3.350 | 3.390 | 3.390 | 23,204,149 |
| 2025-11-12 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 26,864,631 |
| 2025-11-11 | 3.360 | 3.390 | 3.350 | 3.380 | 3.380 | 20,402,776 |
| 2025-11-10 | 3.310 | 3.370 | 3.290 | 3.360 | 3.360 | 21,930,383 |
| 2025-11-07 | 3.290 | 3.320 | 3.280 | 3.300 | 3.300 | 12,856,645 |
| 2025-11-06 | 3.310 | 3.320 | 3.280 | 3.290 | 3.290 | 11,098,540 |
| 2025-11-05 | 3.270 | 3.330 | 3.260 | 3.310 | 3.310 | 19,538,539 |
| 2025-11-04 | 3.270 | 3.290 | 3.240 | 3.280 | 3.280 | 14,138,323 |
| 2025-11-03 | 3.230 | 3.280 | 3.220 | 3.270 | 3.270 | 17,182,891 |
| 2025-10-31 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 15,713,208 |
| 2025-10-30 | 3.190 | 3.200 | 3.160 | 3.160 | 3.160 | 11,029,320 |
| 2025-10-29 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 11,516,322 |
| 2025-10-28 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 9,749,000 |
| 2025-10-27 | 3.230 | 3.250 | 3.180 | 3.220 | 3.220 | 17,430,300 |
| 2025-10-24 | 3.300 | 3.310 | 3.230 | 3.230 | 3.230 | 20,809,638 |
| 2025-10-23 | 3.250 | 3.300 | 3.240 | 3.300 | 3.300 | 17,612,470 |
| 2025-10-22 | 3.240 | 3.290 | 3.220 | 3.250 | 3.250 | 17,053,840 |
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.