Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.570 | 5.820 | 5.550 | 5.710 | 5.710 | 18,735,464 |
| 2023-10-26 | 5.480 | 5.580 | 5.430 | 5.570 | 5.570 | 16,774,699 |
| 2023-10-25 | 5.480 | 5.550 | 5.450 | 5.510 | 5.510 | 14,861,750 |
| 2023-10-24 | 5.370 | 5.570 | 5.330 | 5.480 | 5.480 | 15,513,854 |
| 2023-10-23 | 5.510 | 5.550 | 5.330 | 5.380 | 5.380 | 14,942,093 |
| 2023-10-20 | 5.550 | 5.630 | 5.480 | 5.500 | 5.500 | 17,814,298 |
| 2023-10-19 | 5.690 | 5.710 | 5.540 | 5.550 | 5.550 | 19,195,196 |
| 2023-10-18 | 5.720 | 5.800 | 5.690 | 5.690 | 5.690 | 14,552,990 |
| 2023-10-17 | 5.790 | 5.810 | 5.690 | 5.740 | 5.740 | 16,182,106 |
| 2023-10-16 | 5.790 | 5.860 | 5.700 | 5.820 | 5.820 | 17,929,256 |
| 2023-10-13 | 5.800 | 5.860 | 5.750 | 5.790 | 5.790 | 12,197,550 |
| 2023-10-12 | 5.850 | 5.900 | 5.730 | 5.830 | 5.830 | 23,588,838 |
| 2023-10-11 | 5.750 | 5.800 | 5.670 | 5.690 | 5.690 | 15,235,709 |
| 2023-10-10 | 5.870 | 5.890 | 5.730 | 5.770 | 5.770 | 16,750,949 |
| 2023-10-09 | 5.900 | 6.030 | 5.780 | 5.860 | 5.860 | 25,242,898 |
| 2023-09-28 | 5.720 | 5.880 | 5.710 | 5.830 | 5.830 | 25,936,716 |
| 2023-09-27 | 5.620 | 5.790 | 5.610 | 5.710 | 5.710 | 21,917,362 |
| 2023-09-26 | 5.660 | 5.700 | 5.610 | 5.650 | 5.650 | 18,759,236 |
| 2023-09-25 | 5.840 | 5.900 | 5.660 | 5.690 | 5.690 | 39,949,367 |
| 2023-09-22 | 5.500 | 5.890 | 5.480 | 5.860 | 5.860 | 55,174,750 |
| 2023-09-21 | 5.570 | 5.570 | 5.450 | 5.480 | 5.480 | 18,645,164 |
| 2023-09-20 | 5.520 | 5.620 | 5.480 | 5.580 | 5.580 | 23,507,650 |
| 2023-09-19 | 5.460 | 5.530 | 5.430 | 5.510 | 5.510 | 16,682,012 |
| 2023-09-18 | 5.380 | 5.490 | 5.310 | 5.470 | 5.470 | 18,075,800 |
| 2023-09-15 | 5.390 | 5.430 | 5.360 | 5.390 | 5.390 | 8,654,064 |
| 2023-09-14 | 5.450 | 5.450 | 5.360 | 5.380 | 5.380 | 8,096,157 |
| 2023-09-13 | 5.500 | 5.530 | 5.370 | 5.420 | 5.420 | 10,702,683 |
| 2023-09-12 | 5.490 | 5.600 | 5.470 | 5.510 | 5.510 | 12,900,900 |
| 2023-09-11 | 5.370 | 5.490 | 5.350 | 5.490 | 5.490 | 17,721,821 |
| 2023-09-08 | 5.360 | 5.410 | 5.350 | 5.390 | 5.390 | 7,442,009 |
| 2023-09-07 | 5.470 | 5.490 | 5.350 | 5.350 | 5.350 | 10,911,900 |
| 2023-09-06 | 5.490 | 5.550 | 5.450 | 5.490 | 5.490 | 11,614,986 |
| 2023-09-05 | 5.440 | 5.550 | 5.430 | 5.490 | 5.490 | 18,265,752 |
| 2023-09-04 | 5.420 | 5.460 | 5.390 | 5.460 | 5.460 | 11,050,001 |
| 2023-09-01 | 5.430 | 5.440 | 5.350 | 5.410 | 5.410 | 10,606,580 |
| 2023-08-31 | 5.540 | 5.550 | 5.390 | 5.400 | 5.400 | 15,162,016 |
| 2023-08-30 | 5.460 | 5.640 | 5.450 | 5.520 | 5.520 | 29,110,710 |
| 2023-08-29 | 5.350 | 5.480 | 5.300 | 5.430 | 5.430 | 27,780,101 |
| 2023-08-28 | 5.260 | 5.480 | 5.240 | 5.370 | 5.370 | 43,794,975 |
| 2023-08-25 | 5.060 | 5.120 | 4.980 | 5.040 | 5.040 | 15,120,507 |
| 2023-08-24 | 5.080 | 5.160 | 5.060 | 5.060 | 5.060 | 7,057,196 |
| 2023-08-23 | 5.210 | 5.230 | 5.030 | 5.090 | 5.090 | 13,686,526 |
| 2023-08-22 | 5.210 | 5.290 | 5.140 | 5.220 | 5.220 | 11,608,950 |
| 2023-08-21 | 5.350 | 5.400 | 5.230 | 5.240 | 5.240 | 9,963,100 |
| 2023-08-18 | 5.410 | 5.460 | 5.350 | 5.350 | 5.350 | 11,349,050 |
| 2023-08-17 | 5.180 | 5.450 | 5.160 | 5.440 | 5.440 | 18,201,452 |
| 2023-08-16 | 5.270 | 5.290 | 5.190 | 5.200 | 5.200 | 6,247,500 |
| 2023-08-15 | 5.290 | 5.320 | 5.230 | 5.280 | 5.280 | 7,930,379 |
| 2023-08-14 | 5.280 | 5.310 | 5.190 | 5.280 | 5.280 | 8,748,050 |
| 2023-08-11 | 5.360 | 5.390 | 5.250 | 5.260 | 5.260 | 8,814,729 |
| 2023-08-10 | 5.310 | 5.400 | 5.300 | 5.350 | 5.350 | 7,809,228 |
| 2023-08-09 | 5.360 | 5.370 | 5.310 | 5.330 | 5.330 | 6,015,047 |
| 2023-08-08 | 5.310 | 5.420 | 5.290 | 5.350 | 5.350 | 11,031,877 |
| 2023-08-07 | 5.320 | 5.390 | 5.300 | 5.320 | 5.320 | 8,243,050 |
| 2023-08-04 | 5.340 | 5.380 | 5.270 | 5.320 | 5.320 | 12,284,789 |
| 2023-08-03 | 5.470 | 5.510 | 5.330 | 5.350 | 5.350 | 22,401,170 |
| 2023-08-02 | 5.300 | 5.530 | 5.300 | 5.480 | 5.480 | 23,519,450 |
| 2023-08-01 | 5.340 | 5.360 | 5.260 | 5.320 | 5.320 | 11,580,362 |
| 2023-07-31 | 5.370 | 5.450 | 5.300 | 5.320 | 5.320 | 12,137,045 |
| 2023-07-28 | 5.270 | 5.390 | 5.190 | 5.370 | 5.370 | 18,491,052 |
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.