Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.500 | 6.540 | 6.410 | 6.460 | 6.460 | 14,249,227 |
| 2024-04-24 | 6.460 | 6.590 | 6.440 | 6.530 | 6.530 | 19,292,850 |
| 2024-04-23 | 6.460 | 6.630 | 6.420 | 6.460 | 6.460 | 21,942,021 |
| 2024-04-22 | 6.420 | 6.610 | 6.270 | 6.500 | 6.500 | 32,859,760 |
| 2024-04-19 | 6.330 | 6.510 | 6.280 | 6.440 | 6.440 | 32,225,210 |
| 2024-04-18 | 6.310 | 6.470 | 6.290 | 6.320 | 6.320 | 23,207,613 |
| 2024-04-17 | 6.200 | 6.360 | 6.200 | 6.350 | 6.350 | 23,942,424 |
| 2024-04-16 | 6.330 | 6.390 | 6.080 | 6.100 | 6.100 | 29,138,746 |
| 2024-04-15 | 6.430 | 6.470 | 6.220 | 6.340 | 6.340 | 23,292,993 |
| 2024-04-12 | 6.400 | 6.510 | 6.380 | 6.420 | 6.420 | 15,333,800 |
| 2024-04-11 | 6.320 | 6.500 | 6.260 | 6.420 | 6.420 | 21,130,118 |
| 2024-04-10 | 6.420 | 6.460 | 6.240 | 6.310 | 6.310 | 19,351,853 |
| 2024-04-09 | 6.380 | 6.540 | 6.360 | 6.400 | 6.400 | 17,797,177 |
| 2024-04-08 | 6.460 | 6.520 | 6.360 | 6.410 | 6.410 | 22,671,186 |
| 2024-04-03 | 6.670 | 6.680 | 6.300 | 6.460 | 6.460 | 35,241,200 |
| 2024-04-02 | 6.580 | 6.820 | 6.490 | 6.620 | 6.620 | 43,243,100 |
| 2024-04-01 | 6.240 | 6.670 | 6.240 | 6.610 | 6.610 | 43,169,161 |
| 2024-03-29 | 6.150 | 6.260 | 6.100 | 6.260 | 6.260 | 11,603,550 |
| 2024-03-28 | 5.980 | 6.280 | 5.980 | 6.160 | 6.160 | 28,750,388 |
| 2024-03-27 | 6.150 | 6.200 | 5.940 | 5.950 | 5.950 | 29,527,249 |
| 2024-03-26 | 6.130 | 6.230 | 6.050 | 6.170 | 6.170 | 24,740,452 |
| 2024-03-25 | 6.280 | 6.350 | 6.120 | 6.130 | 6.130 | 30,984,807 |
| 2024-03-22 | 6.380 | 6.420 | 6.200 | 6.310 | 6.310 | 31,217,178 |
| 2024-03-21 | 6.350 | 6.430 | 6.200 | 6.330 | 6.330 | 40,422,862 |
| 2024-03-20 | 5.940 | 6.430 | 5.930 | 6.350 | 6.350 | 52,185,692 |
| 2024-03-19 | 6.130 | 6.150 | 5.910 | 5.940 | 5.940 | 34,257,637 |
| 2024-03-18 | 5.830 | 6.190 | 5.830 | 6.140 | 6.140 | 54,305,397 |
| 2024-03-15 | 5.710 | 5.860 | 5.710 | 5.840 | 5.840 | 25,652,547 |
| 2024-03-14 | 5.720 | 5.810 | 5.620 | 5.730 | 5.730 | 25,726,048 |
| 2024-03-13 | 5.630 | 5.920 | 5.560 | 5.710 | 5.710 | 38,893,369 |
| 2024-03-12 | 5.390 | 5.610 | 5.380 | 5.600 | 5.600 | 28,446,102 |
| 2024-03-11 | 5.280 | 5.370 | 5.230 | 5.370 | 5.370 | 13,176,010 |
| 2024-03-08 | 5.250 | 5.340 | 5.250 | 5.290 | 5.290 | 10,567,368 |
| 2024-03-07 | 5.230 | 5.400 | 5.220 | 5.280 | 5.280 | 22,014,526 |
| 2024-03-06 | 5.170 | 5.350 | 5.150 | 5.230 | 5.230 | 14,780,318 |
| 2024-03-05 | 5.150 | 5.190 | 5.070 | 5.170 | 5.170 | 12,989,100 |
| 2024-03-04 | 5.240 | 5.250 | 5.110 | 5.170 | 5.170 | 11,953,300 |
| 2024-03-01 | 5.250 | 5.350 | 5.150 | 5.200 | 5.200 | 18,836,144 |
| 2024-02-29 | 4.930 | 5.200 | 4.920 | 5.180 | 5.180 | 22,322,136 |
| 2024-02-28 | 5.120 | 5.360 | 4.950 | 4.950 | 4.950 | 34,467,110 |
| 2024-02-27 | 4.950 | 5.090 | 4.920 | 5.090 | 5.090 | 17,453,804 |
| 2024-02-26 | 4.930 | 5.020 | 4.920 | 4.960 | 4.960 | 13,333,250 |
| 2024-02-23 | 4.790 | 4.960 | 4.790 | 4.950 | 4.950 | 16,789,336 |
| 2024-02-22 | 4.720 | 4.800 | 4.700 | 4.790 | 4.790 | 9,971,200 |
| 2024-02-21 | 4.620 | 4.890 | 4.600 | 4.750 | 4.750 | 18,734,381 |
| 2024-02-20 | 4.600 | 4.680 | 4.560 | 4.660 | 4.660 | 11,526,630 |
| 2024-02-19 | 4.630 | 4.680 | 4.550 | 4.600 | 4.600 | 17,445,620 |
| 2024-02-08 | 4.460 | 4.690 | 4.450 | 4.570 | 4.570 | 27,649,736 |
| 2024-02-07 | 4.300 | 4.600 | 4.280 | 4.490 | 4.490 | 27,231,789 |
| 2024-02-06 | 3.960 | 4.370 | 3.860 | 4.270 | 4.270 | 22,635,600 |
| 2024-02-05 | 4.320 | 4.330 | 3.950 | 3.990 | 3.990 | 28,573,094 |
| 2024-02-02 | 4.680 | 4.680 | 4.160 | 4.390 | 4.390 | 26,145,042 |
| 2024-02-01 | 4.590 | 4.720 | 4.540 | 4.590 | 4.590 | 13,766,307 |
| 2024-01-31 | 4.780 | 4.810 | 4.580 | 4.590 | 4.590 | 16,092,761 |
| 2024-01-30 | 4.810 | 4.930 | 4.730 | 4.800 | 4.800 | 10,095,868 |
| 2024-01-29 | 4.980 | 5.000 | 4.880 | 4.890 | 4.890 | 8,459,953 |
| 2024-01-26 | 4.980 | 5.040 | 4.920 | 4.990 | 4.990 | 10,556,800 |
| 2024-01-25 | 4.810 | 4.970 | 4.780 | 4.940 | 4.940 | 9,948,392 |
| 2024-01-24 | 4.740 | 4.820 | 4.620 | 4.810 | 4.810 | 11,664,100 |
| 2024-01-23 | 4.630 | 4.740 | 4.540 | 4.710 | 4.710 | 14,339,286 |
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.