Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.180 | 3.240 | 3.170 | 3.230 | 3.230 | 18,814,762 |
| 2025-10-20 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 12,211,966 |
| 2025-10-17 | 3.150 | 3.190 | 3.130 | 3.150 | 3.150 | 17,223,267 |
| 2025-10-16 | 3.170 | 3.180 | 3.140 | 3.150 | 3.150 | 11,438,062 |
| 2025-10-15 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 12,879,095 |
| 2025-10-14 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 15,674,399 |
| 2025-10-13 | 3.140 | 3.140 | 3.070 | 3.140 | 3.140 | 15,186,837 |
| 2025-10-10 | 3.150 | 3.200 | 3.150 | 3.190 | 3.190 | 15,700,900 |
| 2025-10-09 | 3.160 | 3.170 | 3.120 | 3.170 | 3.170 | 12,545,579 |
| 2025-09-30 | 3.180 | 3.190 | 3.140 | 3.160 | 3.160 | 10,193,160 |
| 2025-09-29 | 3.170 | 3.180 | 3.090 | 3.180 | 3.180 | 13,088,360 |
| 2025-09-26 | 3.150 | 3.190 | 3.130 | 3.170 | 3.170 | 11,023,102 |
| 2025-09-25 | 3.210 | 3.210 | 3.150 | 3.160 | 3.160 | 13,870,982 |
| 2025-09-24 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 13,452,437 |
| 2025-09-23 | 3.290 | 3.290 | 3.150 | 3.190 | 3.190 | 27,312,241 |
| 2025-09-22 | 3.280 | 3.310 | 3.240 | 3.280 | 3.280 | 16,923,182 |
| 2025-09-19 | 3.350 | 3.360 | 3.280 | 3.290 | 3.290 | 23,560,700 |
| 2025-09-18 | 3.400 | 3.430 | 3.320 | 3.350 | 3.350 | 25,242,157 |
| 2025-09-17 | 3.490 | 3.490 | 3.400 | 3.420 | 3.420 | 23,556,912 |
| 2025-09-16 | 3.410 | 3.480 | 3.400 | 3.480 | 3.480 | 28,493,981 |
| 2025-09-15 | 3.410 | 3.430 | 3.380 | 3.410 | 3.410 | 20,061,423 |
| 2025-09-12 | 3.420 | 3.430 | 3.390 | 3.410 | 3.410 | 19,745,340 |
| 2025-09-11 | 3.430 | 3.440 | 3.370 | 3.410 | 3.410 | 26,454,947 |
| 2025-09-10 | 3.440 | 3.490 | 3.420 | 3.450 | 3.450 | 28,494,918 |
| 2025-09-09 | 3.420 | 3.440 | 3.390 | 3.440 | 3.440 | 25,319,220 |
| 2025-09-08 | 3.390 | 3.470 | 3.380 | 3.430 | 3.430 | 37,344,285 |
| 2025-09-05 | 3.400 | 3.410 | 3.330 | 3.400 | 3.400 | 39,764,170 |
| 2025-09-04 | 3.310 | 3.430 | 3.280 | 3.410 | 3.410 | 54,281,320 |
| 2025-09-03 | 3.340 | 3.360 | 3.280 | 3.300 | 3.300 | 22,338,807 |
| 2025-09-02 | 3.320 | 3.350 | 3.280 | 3.350 | 3.350 | 26,827,351 |
| 2025-09-01 | 3.290 | 3.330 | 3.260 | 3.310 | 3.310 | 18,414,569 |
| 2025-08-29 | 3.290 | 3.310 | 3.260 | 3.270 | 3.270 | 18,219,319 |
| 2025-08-28 | 3.280 | 3.340 | 3.220 | 3.290 | 3.290 | 28,141,766 |
| 2025-08-27 | 3.370 | 3.380 | 3.280 | 3.280 | 3.280 | 25,178,583 |
| 2025-08-26 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 25,671,642 |
| 2025-08-25 | 3.320 | 3.370 | 3.310 | 3.350 | 3.350 | 25,145,482 |
| 2025-08-22 | 3.340 | 3.340 | 3.290 | 3.330 | 3.330 | 18,317,242 |
| 2025-08-21 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 16,858,540 |
| 2025-08-20 | 3.300 | 3.350 | 3.290 | 3.350 | 3.350 | 26,672,762 |
| 2025-08-19 | 3.290 | 3.320 | 3.280 | 3.300 | 3.300 | 16,555,199 |
| 2025-08-18 | 3.270 | 3.320 | 3.250 | 3.290 | 3.290 | 18,078,530 |
| 2025-08-15 | 3.240 | 3.280 | 3.240 | 3.270 | 3.270 | 14,409,287 |
| 2025-08-14 | 3.310 | 3.310 | 3.240 | 3.250 | 3.250 | 18,908,039 |
| 2025-08-13 | 3.330 | 3.340 | 3.290 | 3.310 | 3.310 | 15,155,227 |
| 2025-08-12 | 3.330 | 3.360 | 3.310 | 3.320 | 3.320 | 15,000,803 |
| 2025-08-11 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 16,939,320 |
| 2025-08-08 | 3.310 | 3.340 | 3.300 | 3.320 | 3.320 | 13,226,274 |
| 2025-08-07 | 3.310 | 3.350 | 3.290 | 3.320 | 3.320 | 14,783,860 |
| 2025-08-06 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 13,831,441 |
| 2025-08-05 | 3.260 | 3.360 | 3.250 | 3.320 | 3.320 | 20,448,037 |
| 2025-08-04 | 3.240 | 3.270 | 3.230 | 3.270 | 3.270 | 9,676,360 |
| 2025-08-01 | 3.270 | 3.290 | 3.250 | 3.260 | 3.260 | 12,135,620 |
| 2025-07-31 | 3.350 | 3.360 | 3.250 | 3.270 | 3.270 | 26,923,320 |
| 2025-07-30 | 3.310 | 3.380 | 3.300 | 3.360 | 3.360 | 28,985,012 |
| 2025-07-29 | 3.350 | 3.370 | 3.280 | 3.320 | 3.320 | 18,023,320 |
| 2025-07-28 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 15,851,059 |
| 2025-07-25 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 20,312,300 |
| 2025-07-24 | 3.280 | 3.380 | 3.270 | 3.380 | 3.380 | 32,648,963 |
| 2025-07-23 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 16,128,400 |
| 2025-07-22 | 3.290 | 3.300 | 3.250 | 3.300 | 3.300 | 18,224,054 |
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.