Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.900 | 4.930 | 4.600 | 4.640 | 4.640 | 14,485,010 |
| 2024-01-19 | 4.940 | 5.000 | 4.890 | 4.900 | 4.900 | 8,830,127 |
| 2024-01-18 | 5.030 | 5.050 | 4.800 | 4.930 | 4.930 | 22,259,296 |
| 2024-01-17 | 5.110 | 5.180 | 5.060 | 5.080 | 5.080 | 15,353,050 |
| 2024-01-16 | 5.090 | 5.210 | 5.060 | 5.120 | 5.120 | 17,666,568 |
| 2024-01-15 | 5.070 | 5.120 | 4.990 | 5.080 | 5.080 | 9,081,750 |
| 2024-01-12 | 5.090 | 5.120 | 5.060 | 5.070 | 5.070 | 8,602,369 |
| 2024-01-11 | 5.080 | 5.130 | 5.040 | 5.100 | 5.100 | 10,182,694 |
| 2024-01-10 | 5.070 | 5.120 | 5.000 | 5.080 | 5.080 | 9,691,238 |
| 2024-01-09 | 5.030 | 5.090 | 5.010 | 5.060 | 5.060 | 10,361,625 |
| 2024-01-08 | 5.160 | 5.160 | 5.020 | 5.040 | 5.040 | 13,859,150 |
| 2024-01-05 | 5.210 | 5.250 | 5.110 | 5.140 | 5.140 | 10,877,800 |
| 2024-01-04 | 5.230 | 5.270 | 5.190 | 5.230 | 5.230 | 9,631,400 |
| 2024-01-03 | 5.230 | 5.300 | 5.170 | 5.270 | 5.270 | 13,945,775 |
| 2024-01-02 | 5.160 | 5.300 | 5.140 | 5.240 | 5.240 | 14,935,595 |
| 2023-12-29 | 5.100 | 5.200 | 5.090 | 5.160 | 5.160 | 11,253,413 |
| 2023-12-28 | 5.050 | 5.150 | 4.990 | 5.090 | 5.090 | 11,638,300 |
| 2023-12-27 | 5.110 | 5.120 | 5.040 | 5.060 | 5.060 | 13,958,550 |
| 2023-12-26 | 5.140 | 5.170 | 5.070 | 5.100 | 5.100 | 11,640,403 |
| 2023-12-25 | 5.120 | 5.180 | 5.110 | 5.130 | 5.130 | 11,332,350 |
| 2023-12-22 | 5.200 | 5.200 | 5.100 | 5.120 | 5.120 | 10,699,500 |
| 2023-12-21 | 5.200 | 5.210 | 5.070 | 5.170 | 5.170 | 14,682,359 |
| 2023-12-20 | 5.320 | 5.370 | 5.180 | 5.200 | 5.200 | 12,759,800 |
| 2023-12-19 | 5.300 | 5.350 | 5.250 | 5.290 | 5.290 | 11,043,097 |
| 2023-12-18 | 5.370 | 5.390 | 5.270 | 5.280 | 5.280 | 11,628,442 |
| 2023-12-15 | 5.380 | 5.410 | 5.340 | 5.360 | 5.360 | 10,720,600 |
| 2023-12-14 | 5.460 | 5.460 | 5.370 | 5.380 | 5.380 | 9,444,896 |
| 2023-12-13 | 5.420 | 5.520 | 5.400 | 5.430 | 5.430 | 11,104,120 |
| 2023-12-12 | 5.420 | 5.470 | 5.380 | 5.430 | 5.430 | 11,420,503 |
| 2023-12-11 | 5.350 | 5.480 | 5.300 | 5.470 | 5.470 | 15,934,500 |
| 2023-12-08 | 5.490 | 5.530 | 5.350 | 5.350 | 5.350 | 16,326,427 |
| 2023-12-07 | 5.520 | 5.550 | 5.460 | 5.510 | 5.510 | 14,687,946 |
| 2023-12-06 | 5.570 | 5.700 | 5.510 | 5.550 | 5.550 | 16,114,983 |
| 2023-12-05 | 5.640 | 5.660 | 5.560 | 5.560 | 5.560 | 13,515,474 |
| 2023-12-04 | 5.620 | 5.690 | 5.590 | 5.650 | 5.650 | 17,208,900 |
| 2023-12-01 | 5.680 | 5.690 | 5.600 | 5.620 | 5.620 | 15,470,800 |
| 2023-11-30 | 5.750 | 5.750 | 5.620 | 5.700 | 5.700 | 18,211,400 |
| 2023-11-29 | 5.760 | 5.810 | 5.660 | 5.760 | 5.760 | 24,143,316 |
| 2023-11-28 | 5.620 | 5.770 | 5.580 | 5.760 | 5.760 | 28,313,958 |
| 2023-11-27 | 5.580 | 5.710 | 5.520 | 5.640 | 5.640 | 24,376,427 |
| 2023-11-24 | 5.710 | 5.740 | 5.580 | 5.620 | 5.620 | 26,985,273 |
| 2023-11-23 | 5.580 | 5.720 | 5.440 | 5.670 | 5.670 | 39,089,724 |
| 2023-11-22 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 47,870,760 |
| 2023-11-21 | 5.950 | 6.130 | 5.770 | 5.810 | 5.810 | 73,792,266 |
| 2023-11-20 | 5.800 | 6.000 | 5.670 | 5.940 | 5.940 | 111,135,475 |
| 2023-11-17 | 5.390 | 5.950 | 5.390 | 5.950 | 5.950 | 96,904,347 |
| 2023-11-16 | 5.440 | 5.510 | 5.400 | 5.410 | 5.410 | 14,887,400 |
| 2023-11-15 | 5.370 | 5.430 | 5.340 | 5.410 | 5.410 | 22,651,263 |
| 2023-11-14 | 5.370 | 5.470 | 5.320 | 5.370 | 5.370 | 21,617,258 |
| 2023-11-13 | 5.300 | 5.390 | 5.290 | 5.360 | 5.360 | 10,203,350 |
| 2023-11-10 | 5.350 | 5.380 | 5.270 | 5.310 | 5.310 | 10,766,400 |
| 2023-11-09 | 5.320 | 5.420 | 5.270 | 5.370 | 5.370 | 17,058,191 |
| 2023-11-08 | 5.370 | 5.410 | 5.160 | 5.310 | 5.310 | 24,471,550 |
| 2023-11-07 | 5.520 | 5.530 | 5.250 | 5.400 | 5.400 | 25,445,707 |
| 2023-11-06 | 5.550 | 5.620 | 5.510 | 5.530 | 5.530 | 13,807,390 |
| 2023-11-03 | 5.580 | 5.640 | 5.530 | 5.550 | 5.550 | 10,851,272 |
| 2023-11-02 | 5.570 | 5.630 | 5.540 | 5.560 | 5.560 | 10,734,896 |
| 2023-11-01 | 5.650 | 5.650 | 5.510 | 5.550 | 5.550 | 14,009,882 |
| 2023-10-31 | 5.720 | 5.740 | 5.520 | 5.550 | 5.550 | 15,961,036 |
| 2023-10-30 | 5.680 | 5.780 | 5.650 | 5.700 | 5.700 | 15,718,846 |
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.