Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 27,390,572 |
| 2025-04-21 | 3.460 | 3.570 | 3.430 | 3.540 | 3.540 | 39,941,067 |
| 2025-04-18 | 3.460 | 3.470 | 3.400 | 3.440 | 3.440 | 23,629,234 |
| 2025-04-17 | 3.390 | 3.490 | 3.380 | 3.470 | 3.470 | 34,140,997 |
| 2025-04-16 | 3.420 | 3.470 | 3.340 | 3.420 | 3.420 | 28,296,136 |
| 2025-04-15 | 3.410 | 3.480 | 3.370 | 3.440 | 3.440 | 34,795,616 |
| 2025-04-14 | 3.360 | 3.420 | 3.360 | 3.390 | 3.390 | 26,405,601 |
| 2025-04-11 | 3.320 | 3.420 | 3.310 | 3.340 | 3.340 | 29,206,099 |
| 2025-04-10 | 3.320 | 3.390 | 3.260 | 3.350 | 3.350 | 40,653,336 |
| 2025-04-09 | 3.160 | 3.320 | 3.010 | 3.290 | 3.290 | 48,039,619 |
| 2025-04-08 | 3.100 | 3.230 | 3.080 | 3.220 | 3.220 | 45,058,625 |
| 2025-04-07 | 3.230 | 3.300 | 3.080 | 3.080 | 3.080 | 42,038,952 |
| 2025-04-03 | 3.370 | 3.430 | 3.350 | 3.420 | 3.420 | 24,133,320 |
| 2025-04-02 | 3.390 | 3.450 | 3.380 | 3.400 | 3.400 | 25,907,940 |
| 2025-04-01 | 3.480 | 3.490 | 3.370 | 3.410 | 3.410 | 35,777,166 |
| 2025-03-31 | 3.450 | 3.490 | 3.400 | 3.480 | 3.480 | 27,484,460 |
| 2025-03-28 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 31,977,560 |
| 2025-03-27 | 3.410 | 3.580 | 3.400 | 3.510 | 3.510 | 53,652,798 |
| 2025-03-26 | 3.380 | 3.470 | 3.360 | 3.430 | 3.430 | 33,681,420 |
| 2025-03-25 | 3.490 | 3.500 | 3.370 | 3.410 | 3.410 | 53,415,007 |
| 2025-03-24 | 3.450 | 3.660 | 3.400 | 3.550 | 3.550 | 91,672,930 |
| 2025-03-21 | 3.400 | 3.490 | 3.400 | 3.430 | 3.430 | 51,582,002 |
| 2025-03-20 | 3.450 | 3.530 | 3.410 | 3.410 | 3.410 | 69,834,269 |
| 2025-03-19 | 3.590 | 3.650 | 3.420 | 3.440 | 3.440 | 109,462,198 |
| 2025-03-18 | 3.870 | 3.870 | 3.580 | 3.610 | 3.610 | 182,693,144 |
| 2025-03-17 | 3.670 | 3.670 | 3.630 | 3.670 | 3.670 | 67,045,076 |
| 2025-03-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 11,670,751 |
| 2025-03-13 | 3.070 | 3.080 | 3.010 | 3.040 | 3.040 | 9,953,953 |
| 2025-03-12 | 3.040 | 3.090 | 3.040 | 3.060 | 3.060 | 13,681,540 |
| 2025-03-11 | 3.020 | 3.050 | 2.980 | 3.040 | 3.040 | 9,409,600 |
| 2025-03-10 | 3.020 | 3.050 | 3.010 | 3.020 | 3.020 | 9,529,599 |
| 2025-03-07 | 3.050 | 3.070 | 3.010 | 3.030 | 3.030 | 9,439,580 |
| 2025-03-06 | 3.060 | 3.070 | 3.030 | 3.060 | 3.060 | 11,548,580 |
| 2025-03-05 | 3.090 | 3.100 | 3.030 | 3.050 | 3.050 | 12,923,920 |
| 2025-03-04 | 3.070 | 3.100 | 3.070 | 3.090 | 3.090 | 8,835,700 |
| 2025-03-03 | 3.090 | 3.130 | 3.070 | 3.090 | 3.090 | 12,181,603 |
| 2025-02-28 | 3.130 | 3.130 | 3.070 | 3.070 | 3.070 | 14,778,940 |
| 2025-02-27 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 19,042,978 |
| 2025-02-26 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 13,455,924 |
| 2025-02-25 | 3.050 | 3.100 | 3.040 | 3.050 | 3.050 | 11,356,557 |
| 2025-02-24 | 3.080 | 3.120 | 3.040 | 3.080 | 3.080 | 19,530,380 |
| 2025-02-21 | 2.970 | 3.120 | 2.900 | 3.080 | 3.080 | 39,840,885 |
| 2025-02-20 | 2.940 | 2.990 | 2.920 | 2.980 | 2.980 | 12,549,995 |
| 2025-02-19 | 2.940 | 2.960 | 2.920 | 2.940 | 2.940 | 12,014,920 |
| 2025-02-18 | 3.020 | 3.030 | 2.920 | 2.940 | 2.940 | 18,624,957 |
| 2025-02-17 | 3.000 | 3.040 | 2.970 | 3.020 | 3.020 | 16,056,700 |
| 2025-02-14 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 14,557,400 |
| 2025-02-13 | 3.020 | 3.060 | 3.010 | 3.030 | 3.030 | 13,565,820 |
| 2025-02-12 | 3.020 | 3.040 | 2.990 | 3.040 | 3.040 | 13,085,120 |
| 2025-02-11 | 3.060 | 3.070 | 2.990 | 3.010 | 3.010 | 15,488,820 |
| 2025-02-10 | 2.960 | 3.060 | 2.960 | 3.050 | 3.050 | 22,564,151 |
| 2025-02-07 | 2.920 | 2.990 | 2.910 | 2.960 | 2.960 | 23,835,489 |
| 2025-02-06 | 2.920 | 2.940 | 2.880 | 2.930 | 2.930 | 19,254,805 |
| 2025-02-05 | 2.970 | 2.970 | 2.910 | 2.930 | 2.930 | 13,802,560 |
| 2025-01-27 | 2.950 | 3.000 | 2.930 | 2.940 | 2.940 | 16,752,861 |
| 2025-01-24 | 2.910 | 2.960 | 2.880 | 2.940 | 2.940 | 12,880,062 |
| 2025-01-23 | 2.920 | 2.970 | 2.900 | 2.900 | 2.900 | 16,586,700 |
| 2025-01-22 | 2.950 | 2.970 | 2.890 | 2.890 | 2.890 | 13,768,959 |
| 2025-01-21 | 2.970 | 2.980 | 2.900 | 2.930 | 2.930 | 12,175,920 |
| 2025-01-20 | 2.990 | 3.020 | 2.910 | 2.960 | 2.960 | 16,142,400 |
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.