Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.240 | 3.290 | 3.230 | 3.290 | 3.290 | 17,502,279 |
| 2025-07-18 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 12,823,577 |
| 2025-07-17 | 3.250 | 3.280 | 3.240 | 3.240 | 3.240 | 12,911,300 |
| 2025-07-16 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 10,907,196 |
| 2025-07-15 | 3.320 | 3.320 | 3.220 | 3.230 | 3.230 | 26,941,173 |
| 2025-07-14 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 11,470,200 |
| 2025-07-11 | 3.320 | 3.330 | 3.290 | 3.310 | 3.310 | 15,308,221 |
| 2025-07-10 | 3.300 | 3.330 | 3.290 | 3.320 | 3.320 | 16,156,880 |
| 2025-07-09 | 3.290 | 3.320 | 3.280 | 3.310 | 3.310 | 17,038,885 |
| 2025-07-08 | 3.270 | 3.300 | 3.260 | 3.300 | 3.300 | 11,642,985 |
| 2025-07-07 | 3.270 | 3.300 | 3.260 | 3.270 | 3.270 | 10,915,380 |
| 2025-07-04 | 3.290 | 3.300 | 3.250 | 3.270 | 3.270 | 13,614,800 |
| 2025-07-03 | 3.320 | 3.330 | 3.280 | 3.300 | 3.300 | 11,924,323 |
| 2025-07-02 | 3.290 | 3.330 | 3.270 | 3.320 | 3.320 | 20,006,261 |
| 2025-07-01 | 3.270 | 3.290 | 3.250 | 3.280 | 3.280 | 11,839,778 |
| 2025-06-30 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 14,158,841 |
| 2025-06-27 | 3.280 | 3.310 | 3.260 | 3.270 | 3.270 | 15,562,002 |
| 2025-06-26 | 3.290 | 3.310 | 3.260 | 3.280 | 3.280 | 20,458,736 |
| 2025-06-25 | 3.300 | 3.310 | 3.250 | 3.300 | 3.300 | 20,327,044 |
| 2025-06-24 | 3.300 | 3.320 | 3.250 | 3.300 | 3.300 | 27,747,820 |
| 2025-06-23 | 3.210 | 3.250 | 3.180 | 3.250 | 3.250 | 12,811,780 |
| 2025-06-20 | 3.210 | 3.240 | 3.180 | 3.220 | 3.220 | 12,374,700 |
| 2025-06-19 | 3.260 | 3.270 | 3.190 | 3.210 | 3.210 | 17,678,711 |
| 2025-06-18 | 3.310 | 3.310 | 3.250 | 3.270 | 3.270 | 13,951,978 |
| 2025-06-17 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 15,732,980 |
| 2025-06-16 | 3.340 | 3.360 | 3.310 | 3.320 | 3.320 | 14,005,420 |
| 2025-06-13 | 3.390 | 3.410 | 3.320 | 3.330 | 3.330 | 18,052,494 |
| 2025-06-12 | 3.420 | 3.420 | 3.360 | 3.410 | 3.410 | 19,035,537 |
| 2025-06-11 | 3.410 | 3.440 | 3.380 | 3.430 | 3.430 | 16,993,266 |
| 2025-06-10 | 3.450 | 3.470 | 3.360 | 3.410 | 3.410 | 24,952,280 |
| 2025-06-09 | 3.430 | 3.460 | 3.420 | 3.450 | 3.450 | 20,913,577 |
| 2025-06-06 | 3.470 | 3.480 | 3.420 | 3.440 | 3.440 | 19,760,413 |
| 2025-06-05 | 3.580 | 3.610 | 3.450 | 3.480 | 3.480 | 43,299,560 |
| 2025-06-04 | 3.410 | 3.680 | 3.410 | 3.590 | 3.590 | 71,869,751 |
| 2025-06-03 | 3.360 | 3.440 | 3.340 | 3.430 | 3.430 | 20,428,400 |
| 2025-05-30 | 3.370 | 3.440 | 3.360 | 3.380 | 3.380 | 22,733,396 |
| 2025-05-29 | 3.380 | 3.410 | 3.320 | 3.390 | 3.390 | 20,624,096 |
| 2025-05-28 | 3.340 | 3.410 | 3.320 | 3.380 | 3.380 | 24,513,441 |
| 2025-05-27 | 3.280 | 3.450 | 3.270 | 3.350 | 3.350 | 34,368,836 |
| 2025-05-26 | 3.250 | 3.320 | 3.220 | 3.280 | 3.280 | 14,679,838 |
| 2025-05-23 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 19,841,609 |
| 2025-05-22 | 3.420 | 3.430 | 3.310 | 3.320 | 3.320 | 20,890,300 |
| 2025-05-21 | 3.480 | 3.520 | 3.420 | 3.440 | 3.440 | 20,287,509 |
| 2025-05-20 | 3.460 | 3.510 | 3.420 | 3.470 | 3.470 | 27,980,247 |
| 2025-05-19 | 3.350 | 3.440 | 3.350 | 3.440 | 3.440 | 32,157,960 |
| 2025-05-16 | 3.300 | 3.370 | 3.260 | 3.360 | 3.360 | 23,827,225 |
| 2025-05-15 | 3.280 | 3.330 | 3.270 | 3.320 | 3.320 | 19,177,996 |
| 2025-05-14 | 3.320 | 3.330 | 3.260 | 3.300 | 3.300 | 16,491,383 |
| 2025-05-13 | 3.310 | 3.380 | 3.300 | 3.310 | 3.310 | 27,817,022 |
| 2025-05-12 | 3.330 | 3.340 | 3.250 | 3.290 | 3.290 | 25,386,500 |
| 2025-05-09 | 3.260 | 3.410 | 3.220 | 3.340 | 3.340 | 43,810,746 |
| 2025-05-08 | 3.240 | 3.280 | 3.200 | 3.270 | 3.270 | 18,685,640 |
| 2025-05-07 | 3.260 | 3.320 | 3.220 | 3.260 | 3.260 | 22,691,631 |
| 2025-05-06 | 3.190 | 3.230 | 3.180 | 3.220 | 3.220 | 20,600,830 |
| 2025-04-30 | 3.170 | 3.240 | 3.160 | 3.170 | 3.170 | 23,535,640 |
| 2025-04-29 | 3.250 | 3.260 | 3.100 | 3.150 | 3.150 | 45,149,362 |
| 2025-04-28 | 3.420 | 3.430 | 3.260 | 3.330 | 3.330 | 30,237,296 |
| 2025-04-25 | 3.440 | 3.490 | 3.430 | 3.440 | 3.440 | 20,334,737 |
| 2025-04-24 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 21,933,038 |
| 2025-04-23 | 3.530 | 3.550 | 3.450 | 3.470 | 3.470 | 25,777,418 |
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.