Lonkey Industrial Co Ltd Guangzhou historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.910	2.970	2.900	2.970	2.970	14,828,182
2024-10-23	2.920	2.970	2.880	2.930	2.930	16,435,842
2024-10-22	2.830	2.900	2.810	2.900	2.900	19,391,514
2024-10-21	2.850	2.870	2.810	2.830	2.830	16,327,191
2024-10-18	2.800	2.880	2.770	2.850	2.850	19,024,207
2024-10-17	2.860	2.880	2.800	2.810	2.810	12,832,622
2024-10-16	2.830	2.880	2.810	2.850	2.850	13,233,438
2024-10-15	2.890	2.930	2.840	2.860	2.860	17,183,420
2024-10-14	2.850	2.900	2.820	2.900	2.900	17,161,705
2024-10-11	2.880	2.940	2.800	2.830	2.830	18,730,844
2024-10-10	2.860	2.940	2.770	2.840	2.840	25,523,065
2024-10-09	3.100	3.120	2.880	2.880	2.880	36,765,526
2024-10-08	3.480	3.520	3.070	3.200	3.200	69,120,135
2024-09-30	3.030	3.240	2.930	3.210	3.210	70,542,930
2024-09-27	3.000	3.100	2.910	3.000	3.000	59,243,403
2024-09-26	2.640	2.920	2.620	2.920	2.920	30,432,239
2024-09-25	2.600	2.740	2.600	2.650	2.650	17,411,020
2024-09-24	2.470	2.580	2.460	2.580	2.580	10,780,428
2024-09-23	2.460	2.470	2.450	2.460	2.460	4,278,284
2024-09-20	2.470	2.470	2.440	2.460	2.460	4,746,270
2024-09-19	2.400	2.500	2.390	2.470	2.470	12,728,724
2024-09-18	2.420	2.440	2.350	2.390	2.390	6,860,280
2024-09-13	2.470	2.520	2.420	2.440	2.440	10,289,500
2024-09-12	2.400	2.440	2.400	2.420	2.420	3,458,944
2024-09-11	2.450	2.450	2.400	2.410	2.410	3,507,169
2024-09-10	2.450	2.460	2.400	2.460	2.460	6,418,568
2024-09-09	2.460	2.480	2.440	2.450	2.450	4,853,540
2024-09-06	2.520	2.520	2.460	2.470	2.470	4,923,600
2024-09-05	2.500	2.520	2.490	2.520	2.520	4,187,042
2024-09-04	2.510	2.540	2.490	2.490	2.490	5,404,362
2024-09-03	2.520	2.540	2.500	2.530	2.530	5,832,198
2024-09-02	2.580	2.600	2.520	2.530	2.530	7,582,500
2024-08-30	2.570	2.610	2.550	2.590	2.590	6,084,900
2024-08-29	2.540	2.560	2.530	2.560	2.560	3,637,600
2024-08-28	2.520	2.560	2.490	2.550	2.550	5,004,100
2024-08-27	2.550	2.550	2.500	2.520	2.520	4,888,880
2024-08-26	2.530	2.580	2.510	2.550	2.550	5,079,131
2024-08-23	2.560	2.580	2.520	2.540	2.540	3,485,380
2024-08-22	2.590	2.600	2.550	2.560	2.560	2,953,500
2024-08-21	2.610	2.630	2.570	2.580	2.580	3,951,480
2024-08-20	2.640	2.650	2.590	2.620	2.620	4,148,900
2024-08-19	2.660	2.670	2.630	2.640	2.640	3,236,620
2024-08-16	2.670	2.690	2.640	2.650	2.650	3,111,280
2024-08-15	2.620	2.690	2.620	2.670	2.670	4,825,320
2024-08-14	2.660	2.670	2.630	2.640	2.640	3,859,540
2024-08-13	2.630	2.670	2.600	2.660	2.660	4,520,520
2024-08-12	2.670	2.680	2.620	2.630	2.630	4,260,800
2024-08-09	2.680	2.720	2.660	2.670	2.670	6,814,899
2024-08-08	2.620	2.680	2.620	2.660	2.660	7,096,660
2024-08-07	2.650	2.660	2.620	2.620	2.620	3,876,100
2024-08-06	2.610	2.670	2.610	2.650	2.650	6,394,000
2024-08-05	2.630	2.680	2.590	2.600	2.600	9,181,100
2024-08-02	2.640	2.670	2.620	2.640	2.640	5,803,100
2024-08-01	2.670	2.690	2.640	2.650	2.650	5,216,500
2024-07-31	2.610	2.670	2.600	2.660	2.660	8,169,878
2024-07-30	2.570	2.620	2.540	2.610	2.610	6,817,580
2024-07-29	2.570	2.580	2.520	2.560	2.560	4,531,384
2024-07-26	2.520	2.560	2.510	2.550	2.550	4,993,200
2024-07-25	2.470	2.530	2.450	2.520	2.520	5,156,281
2024-07-24	2.540	2.540	2.470	2.480	2.480	7,264,240

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.