Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.850 | 5.890 | 5.730 | 5.760 | 5.760 | 15,495,200 |
| 2024-07-23 | 6.000 | 6.020 | 5.830 | 5.850 | 5.850 | 12,267,350 |
| 2024-07-22 | 6.030 | 6.100 | 5.940 | 5.990 | 5.990 | 13,100,350 |
| 2024-07-19 | 6.170 | 6.180 | 6.030 | 6.060 | 6.060 | 13,288,500 |
| 2024-07-18 | 6.090 | 6.180 | 5.980 | 6.150 | 6.150 | 16,795,568 |
| 2024-07-17 | 6.360 | 6.380 | 6.070 | 6.080 | 6.080 | 23,062,500 |
| 2024-07-16 | 6.530 | 6.560 | 6.350 | 6.380 | 6.380 | 17,038,300 |
| 2024-07-15 | 6.540 | 6.690 | 6.500 | 6.550 | 6.550 | 14,386,550 |
| 2024-07-12 | 6.520 | 6.720 | 6.520 | 6.560 | 6.560 | 16,978,700 |
| 2024-07-11 | 6.380 | 6.500 | 6.360 | 6.480 | 6.480 | 16,390,852 |
| 2024-07-10 | 6.400 | 6.480 | 6.310 | 6.360 | 6.360 | 14,420,550 |
| 2024-07-09 | 6.240 | 6.400 | 6.130 | 6.370 | 6.370 | 24,910,195 |
| 2024-07-08 | 6.400 | 6.440 | 6.210 | 6.250 | 6.250 | 21,486,445 |
| 2024-07-05 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2024-07-04 | 6.670 | 6.780 | 6.280 | 6.360 | 6.360 | 52,361,810 |
| 2024-07-03 | 6.980 | 7.050 | 6.560 | 6.610 | 6.610 | 53,681,193 |
| 2024-07-02 | 6.740 | 6.780 | 6.620 | 6.710 | 6.710 | 14,170,500 |
| 2024-07-01 | 6.830 | 6.850 | 6.660 | 6.740 | 6.740 | 17,789,100 |
| 2024-06-28 | 6.720 | 6.850 | 6.650 | 6.780 | 6.780 | 19,648,850 |
| 2024-06-27 | 6.940 | 6.950 | 6.690 | 6.710 | 6.710 | 19,836,300 |
| 2024-06-26 | 6.800 | 6.980 | 6.740 | 6.980 | 6.980 | 18,284,776 |
| 2024-06-25 | 6.820 | 6.950 | 6.760 | 6.810 | 6.810 | 22,095,608 |
| 2024-06-24 | 7.030 | 7.100 | 6.820 | 6.820 | 6.820 | 31,117,472 |
| 2024-06-21 | 7.050 | 7.140 | 6.900 | 7.060 | 7.060 | 27,356,923 |
| 2024-06-20 | 7.180 | 7.230 | 7.000 | 7.010 | 7.010 | 24,501,191 |
| 2024-06-19 | 7.220 | 7.350 | 7.140 | 7.220 | 7.220 | 34,577,206 |
| 2024-06-18 | 7.030 | 7.230 | 7.000 | 7.220 | 7.220 | 27,216,395 |
| 2024-06-17 | 7.160 | 7.330 | 7.000 | 7.040 | 7.040 | 29,938,200 |
| 2024-06-14 | 7.100 | 7.200 | 7.020 | 7.140 | 7.140 | 22,599,148 |
| 2024-06-13 | 7.050 | 7.180 | 7.010 | 7.110 | 7.110 | 23,363,623 |
| 2024-06-12 | 7.000 | 7.150 | 6.940 | 7.050 | 7.050 | 21,222,900 |
| 2024-06-11 | 7.040 | 7.120 | 6.800 | 7.080 | 7.080 | 25,825,037 |
| 2024-06-07 | 7.130 | 7.360 | 7.000 | 7.090 | 7.090 | 32,899,341 |
| 2024-06-06 | 7.140 | 7.200 | 6.900 | 7.070 | 7.070 | 33,424,731 |
| 2024-06-05 | 7.200 | 7.290 | 7.060 | 7.080 | 7.080 | 25,565,335 |
| 2024-06-04 | 7.170 | 7.330 | 7.080 | 7.310 | 7.310 | 31,313,382 |
| 2024-06-03 | 7.330 | 7.480 | 7.170 | 7.200 | 7.200 | 39,909,825 |
| 2024-05-31 | 7.100 | 7.360 | 7.070 | 7.320 | 7.320 | 38,202,357 |
| 2024-05-30 | 7.290 | 7.360 | 7.050 | 7.100 | 7.100 | 34,252,607 |
| 2024-05-29 | 7.270 | 7.400 | 7.170 | 7.350 | 7.350 | 36,407,309 |
| 2024-05-28 | 7.080 | 7.500 | 7.080 | 7.360 | 7.360 | 56,693,050 |
| 2024-05-27 | 7.020 | 7.100 | 6.880 | 7.030 | 7.030 | 25,545,100 |
| 2024-05-24 | 6.950 | 7.200 | 6.930 | 7.020 | 7.020 | 31,081,134 |
| 2024-05-23 | 7.160 | 7.180 | 6.950 | 7.010 | 7.010 | 36,830,294 |
| 2024-05-22 | 7.080 | 7.380 | 6.990 | 7.180 | 7.180 | 59,420,602 |
| 2024-05-21 | 7.510 | 7.640 | 6.800 | 7.160 | 7.160 | 90,267,556 |
| 2024-05-20 | 7.720 | 7.720 | 7.100 | 7.510 | 7.510 | 66,167,700 |
| 2024-05-17 | 7.810 | 7.850 | 7.470 | 7.750 | 7.750 | 65,722,796 |
| 2024-05-16 | 7.820 | 7.970 | 7.490 | 7.700 | 7.700 | 79,335,797 |
| 2024-05-15 | 8.090 | 8.200 | 7.750 | 7.820 | 7.820 | 66,796,604 |
| 2024-05-14 | 7.860 | 8.410 | 7.850 | 8.140 | 8.140 | 88,457,370 |
| 2024-05-13 | 8.000 | 8.100 | 7.700 | 7.860 | 7.860 | 85,496,446 |
| 2024-05-10 | 7.510 | 8.200 | 7.470 | 7.920 | 7.920 | 111,875,089 |
| 2024-05-09 | 7.110 | 7.460 | 7.090 | 7.450 | 7.450 | 53,732,561 |
| 2024-05-08 | 7.030 | 7.190 | 6.920 | 7.110 | 7.110 | 41,946,927 |
| 2024-05-07 | 6.880 | 7.090 | 6.700 | 7.040 | 7.040 | 46,666,891 |
| 2024-05-06 | 6.550 | 7.050 | 6.530 | 6.870 | 6.870 | 53,959,969 |
| 2024-04-30 | 6.500 | 6.550 | 6.440 | 6.490 | 6.490 | 20,706,399 |
| 2024-04-29 | 6.660 | 6.710 | 6.170 | 6.480 | 6.480 | 47,729,984 |
| 2024-04-26 | 6.450 | 6.630 | 6.420 | 6.600 | 6.600 | 25,488,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0800 CNY |
| 2022-06-24 | 0.0600 CNY |
| 2021-06-17 | 0.0800 CNY |
| 2020-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.