Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.930 | 2.930 | 2.860 | 2.900 | 2.900 | 10,379,400 |
| 2025-01-16 | 2.920 | 2.930 | 2.880 | 2.920 | 2.920 | 16,998,560 |
| 2025-01-15 | 2.860 | 2.900 | 2.810 | 2.860 | 2.860 | 13,290,980 |
| 2025-01-14 | 2.750 | 2.870 | 2.740 | 2.860 | 2.860 | 17,638,629 |
| 2025-01-13 | 2.700 | 2.760 | 2.670 | 2.740 | 2.740 | 16,337,992 |
| 2025-01-10 | 2.860 | 2.860 | 2.740 | 2.740 | 2.740 | 15,212,789 |
| 2025-01-09 | 2.870 | 2.890 | 2.840 | 2.860 | 2.860 | 13,490,760 |
| 2025-01-08 | 2.860 | 2.900 | 2.800 | 2.880 | 2.880 | 17,215,875 |
| 2025-01-07 | 2.860 | 2.880 | 2.820 | 2.880 | 2.880 | 13,956,372 |
| 2025-01-06 | 2.900 | 2.910 | 2.790 | 2.850 | 2.850 | 19,379,140 |
| 2025-01-03 | 3.060 | 3.100 | 2.870 | 2.900 | 2.900 | 29,137,180 |
| 2025-01-02 | 3.050 | 3.170 | 3.020 | 3.050 | 3.050 | 26,947,260 |
| 2024-12-31 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 19,071,896 |
| 2024-12-30 | 3.230 | 3.240 | 3.080 | 3.120 | 3.120 | 27,740,840 |
| 2024-12-27 | 3.190 | 3.280 | 3.170 | 3.240 | 3.240 | 22,617,901 |
| 2024-12-26 | 3.150 | 3.220 | 3.150 | 3.210 | 3.210 | 18,839,695 |
| 2024-12-25 | 3.260 | 3.280 | 3.120 | 3.190 | 3.190 | 20,587,337 |
| 2024-12-24 | 3.250 | 3.300 | 3.190 | 3.260 | 3.260 | 22,948,241 |
| 2024-12-23 | 3.430 | 3.450 | 3.200 | 3.220 | 3.220 | 42,349,280 |
| 2024-12-20 | 3.370 | 3.630 | 3.370 | 3.460 | 3.460 | 60,449,559 |
| 2024-12-19 | 3.400 | 3.410 | 3.300 | 3.360 | 3.360 | 21,974,700 |
| 2024-12-18 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 26,994,022 |
| 2024-12-17 | 3.580 | 3.610 | 3.400 | 3.410 | 3.410 | 48,602,602 |
| 2024-12-16 | 3.580 | 3.700 | 3.560 | 3.610 | 3.610 | 44,849,268 |
| 2024-12-13 | 3.650 | 3.650 | 3.540 | 3.560 | 3.560 | 41,786,540 |
| 2024-12-12 | 3.580 | 3.690 | 3.510 | 3.680 | 3.680 | 52,718,822 |
| 2024-12-11 | 3.450 | 3.600 | 3.410 | 3.580 | 3.580 | 51,017,333 |
| 2024-12-10 | 3.520 | 3.540 | 3.430 | 3.440 | 3.440 | 34,237,069 |
| 2024-12-09 | 3.540 | 3.540 | 3.360 | 3.430 | 3.430 | 35,135,860 |
| 2024-12-06 | 3.380 | 3.510 | 3.360 | 3.500 | 3.500 | 40,891,360 |
| 2024-12-05 | 3.320 | 3.380 | 3.300 | 3.370 | 3.370 | 23,119,361 |
| 2024-12-04 | 3.370 | 3.440 | 3.310 | 3.340 | 3.340 | 30,368,590 |
| 2024-12-03 | 3.390 | 3.410 | 3.330 | 3.370 | 3.370 | 28,522,300 |
| 2024-12-02 | 3.300 | 3.380 | 3.270 | 3.370 | 3.370 | 33,567,680 |
| 2024-11-29 | 3.220 | 3.310 | 3.200 | 3.300 | 3.300 | 29,367,238 |
| 2024-11-28 | 3.170 | 3.250 | 3.160 | 3.220 | 3.220 | 24,341,481 |
| 2024-11-27 | 3.160 | 3.170 | 3.050 | 3.170 | 3.170 | 20,927,620 |
| 2024-11-26 | 3.140 | 3.190 | 3.140 | 3.170 | 3.170 | 19,079,523 |
| 2024-11-25 | 3.090 | 3.160 | 3.070 | 3.140 | 3.140 | 17,840,960 |
| 2024-11-22 | 3.220 | 3.240 | 3.090 | 3.090 | 3.090 | 21,178,080 |
| 2024-11-21 | 3.230 | 3.260 | 3.170 | 3.220 | 3.220 | 17,435,346 |
| 2024-11-20 | 3.160 | 3.240 | 3.130 | 3.230 | 3.230 | 23,660,320 |
| 2024-11-19 | 3.140 | 3.160 | 3.070 | 3.160 | 3.160 | 22,210,869 |
| 2024-11-18 | 3.140 | 3.230 | 3.080 | 3.140 | 3.140 | 28,558,649 |
| 2024-11-15 | 3.200 | 3.240 | 3.130 | 3.140 | 3.140 | 19,808,900 |
| 2024-11-14 | 3.270 | 3.310 | 3.200 | 3.210 | 3.210 | 20,526,693 |
| 2024-11-13 | 3.300 | 3.350 | 3.240 | 3.280 | 3.280 | 25,824,081 |
| 2024-11-12 | 3.400 | 3.430 | 3.330 | 3.360 | 3.360 | 32,325,275 |
| 2024-11-11 | 3.400 | 3.410 | 3.270 | 3.400 | 3.400 | 49,931,514 |
| 2024-11-08 | 3.450 | 3.590 | 3.410 | 3.440 | 3.440 | 69,216,522 |
| 2024-11-07 | 3.350 | 3.640 | 3.320 | 3.490 | 3.490 | 98,355,208 |
| 2024-11-06 | 3.280 | 3.350 | 3.210 | 3.310 | 3.310 | 42,700,435 |
| 2024-11-05 | 3.180 | 3.260 | 3.160 | 3.250 | 3.250 | 31,657,801 |
| 2024-11-04 | 3.190 | 3.240 | 3.140 | 3.200 | 3.200 | 24,914,220 |
| 2024-11-01 | 3.250 | 3.290 | 3.130 | 3.150 | 3.150 | 30,505,380 |
| 2024-10-31 | 3.190 | 3.340 | 3.180 | 3.280 | 3.280 | 46,900,287 |
| 2024-10-30 | 3.110 | 3.200 | 3.100 | 3.180 | 3.180 | 25,303,040 |
| 2024-10-29 | 3.280 | 3.280 | 3.130 | 3.140 | 3.140 | 40,700,383 |
| 2024-10-28 | 3.100 | 3.300 | 3.090 | 3.260 | 3.260 | 53,447,212 |
| 2024-10-25 | 2.970 | 3.070 | 2.960 | 3.030 | 3.030 | 22,914,597 |
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.