Lonkey Industrial Co Ltd Guangzhou historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.250	3.350	3.210	3.240	3.240	116,787,058
2026-10-15	3.250	3.350	3.180	3.200	3.200	120,436,656
2026-10-14	3.560	3.590	3.350	3.360	3.360	159,466,906
2026-10-13	3.530	3.600	3.400	3.550	3.550	180,687,438
2026-10-12	3.660	3.750	3.490	3.520	3.520	219,074,703
2026-10-09	3.500	3.680	3.400	3.650	3.650	281,394,594
2026-10-08	3.430	3.630	3.430	3.500	3.500	290,921,438
2026-09-30	3.260	3.370	3.190	3.300	3.300	148,137,141
2026-09-29	3.160	3.200	3.140	3.170	3.170	83,211,656
2026-09-28	3.350	3.410	3.140	3.180	3.180	110,162,070
2026-09-24	3.440	3.450	3.260	3.290	3.290	104,345,508
2026-09-23	3.450	3.480	3.370	3.420	3.420	121,792,797
2026-09-22	3.490	3.580	3.400	3.490	3.490	153,626,562
2026-09-21	3.370	3.560	3.330	3.530	3.530	168,983,188
2026-09-18	3.260	3.440	3.260	3.390	3.390	197,367,578
2026-09-17	3.210	3.430	3.170	3.370	3.370	236,060,953
2026-09-16	3.190	3.340	3.140	3.270	3.270	219,707,109
2026-09-15	3.490	3.490	3.250	3.250	3.250	245,186,000
2026-09-14	3.790	3.820	3.610	3.610	3.610	302,561,250
2026-09-11	4.460	4.500	4.010	4.010	4.010	356,395,219
2026-09-10	4.800	4.800	4.300	4.460	4.460	555,018,812
2026-09-09	4.360	4.360	4.360	4.360	4.360	24,852,678
2026-09-08	3.960	3.960	3.960	3.960	3.960	125,472,211
2026-09-07	3.390	3.710	3.360	3.600	3.600	138,468,094
2026-09-04	3.310	3.410	3.210	3.370	3.370	61,881,398
2026-09-03	3.340	3.380	3.290	3.330	3.330	57,629,480
2026-09-02	3.470	3.480	3.340	3.360	3.360	64,290,641
2026-09-01	3.380	3.560	3.380	3.460	3.460	80,412,625
2026-08-31	3.500	3.520	3.360	3.370	3.370	91,691,547
2026-08-28	3.460	3.630	3.400	3.540	3.540	111,318,180
2026-08-27	3.240	3.450	3.240	3.420	3.420	123,239,461
2026-08-26	3.120	3.390	3.110	3.280	3.280	133,844,984
2026-08-25	3.100	3.380	3.090	3.250	3.250	140,015,688
2026-08-24	3.160	3.250	3.050	3.070	3.070	104,252,039
2026-08-21	3.530	3.530	3.180	3.180	3.180	144,846,109
2026-08-20	3.090	3.530	3.000	3.530	3.530	198,924,438
2026-08-19	3.130	3.340	3.080	3.210	3.210	158,933,750
2026-08-18	2.980	3.070	2.960	3.040	3.040	50,013,309
2026-08-17	2.920	3.000	2.880	2.960	2.960	27,577,844
2026-08-14	2.950	2.960	2.880	2.920	2.920	24,693,000
2026-08-13	2.970	2.980	2.910	2.940	2.940	24,752,004
2026-08-12	2.920	2.980	2.910	2.970	2.970	22,264,096
2026-08-11	2.960	2.960	2.910	2.920	2.920	21,826,232
2026-08-10	2.880	3.020	2.860	2.970	2.970	32,610,148
2026-08-07	2.890	2.920	2.820	2.880	2.880	23,525,539
2026-08-06	2.900	2.910	2.830	2.890	2.890	22,209,588
2026-08-05	2.900	2.940	2.870	2.900	2.900	19,797,977
2026-08-04	2.950	2.970	2.910	2.920	2.920	18,822,166
2026-08-03	2.870	2.970	2.860	2.950	2.950	25,840,600
2026-07-31	2.830	2.890	2.820	2.890	2.890	29,099,404
2026-07-30	2.810	3.030	2.810	2.880	2.880	51,359,656
2026-07-29	2.760	2.860	2.750	2.830	2.830	26,709,820
2026-07-28	2.710	2.780	2.710	2.760	2.760	19,504,240
2026-07-27	2.640	2.750	2.630	2.730	2.730	21,795,721
2026-07-24	2.740	2.760	2.640	2.650	2.650	17,878,500
2026-07-23	2.670	2.770	2.660	2.760	2.760	17,940,752
2026-07-22	2.710	2.740	2.660	2.690	2.690	14,796,380
2026-07-21	2.760	2.770	2.670	2.710	2.710	23,071,500
2026-07-20	2.760	2.810	2.710	2.760	2.760	20,538,039
2026-07-17	2.810	2.870	2.710	2.760	2.760	21,776,760

Page 1 of 2 · 120 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.