Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.280	5.360	5.240	5.250	5.250	12,183,250
2023-07-26	5.390	5.400	5.240	5.260	5.260	10,698,602
2023-07-25	5.320	5.390	5.310	5.390	5.390	11,188,370
2023-07-24	5.300	5.340	5.260	5.290	5.290	11,056,050
2023-07-21	5.360	5.370	5.270	5.300	5.300	7,828,324
2023-07-20	5.400	5.420	5.320	5.330	5.330	8,599,650
2023-07-19	5.360	5.430	5.330	5.380	5.380	9,454,120
2023-07-18	5.350	5.450	5.300	5.410	5.410	13,716,896
2023-07-17	5.340	5.340	5.260	5.320	5.320	7,595,650
2023-07-14	5.330	5.400	5.210	5.350	5.350	15,809,700
2023-07-13	5.410	5.470	5.300	5.320	5.320	21,115,201
2023-07-12	5.480	5.560	5.410	5.420	5.420	15,533,845
2023-07-11	5.390	5.490	5.360	5.480	5.480	13,020,373
2023-07-10	5.370	5.400	5.320	5.380	5.380	10,741,428
2023-07-07	5.320	5.390	5.310	5.360	5.360	10,925,750
2023-07-06	5.260	5.430	5.240	5.360	5.360	18,015,177
2023-07-05	5.330	5.330	5.250	5.260	5.260	9,137,200
2023-07-04	5.280	5.340	5.230	5.300	5.300	11,647,799
2023-07-03	5.300	5.340	5.220	5.260	5.260	12,315,200
2023-06-30	5.280	5.350	5.250	5.280	5.280	11,112,074
2023-06-29	5.300	5.380	5.270	5.290	5.290	12,494,749
2023-06-28	5.180	5.360	5.170	5.300	5.300	18,584,567
2023-06-27	5.110	5.200	5.070	5.170	5.170	11,141,597
2023-06-26	5.080	5.200	5.050	5.110	5.110	13,321,200
2023-06-21	5.120	5.200	5.080	5.110	5.110	16,703,476
2023-06-20	5.130	5.230	5.100	5.110	5.110	14,130,957
2023-06-19	5.080	5.150	4.980	5.110	5.110	15,570,506
2023-06-16	5.130	5.180	5.080	5.150	5.150	15,949,765
2023-06-15	5.020	5.160	5.010	5.120	5.120	15,803,449
2023-06-14	4.990	5.060	4.970	5.040	5.040	15,584,468
2023-06-13	4.930	5.080	4.880	4.990	4.990	23,237,364
2023-06-12	4.700	4.860	4.660	4.810	4.810	16,200,163
2023-06-09	4.700	4.760	4.680	4.720	4.720	8,448,257
2023-06-08	4.760	4.800	4.720	4.740	4.660	7,279,789
2023-06-07	4.750	4.780	4.710	4.760	4.680	5,709,200
2023-06-06	4.840	4.840	4.740	4.740	4.660	8,028,429
2023-06-05	4.790	4.870	4.770	4.830	4.749	11,589,350
2023-06-02	4.830	4.840	4.780	4.790	4.709	7,403,908
2023-06-01	4.760	4.840	4.740	4.810	4.729	7,857,111
2023-05-31	4.770	4.790	4.730	4.760	4.680	6,521,640
2023-05-30	4.690	4.780	4.670	4.780	4.699	9,838,374
2023-05-29	4.710	4.730	4.670	4.680	4.601	6,009,445
2023-05-26	4.600	4.730	4.530	4.710	4.631	11,559,335
2023-05-25	4.560	4.620	4.540	4.600	4.522	7,692,609
2023-05-24	4.560	4.610	4.510	4.560	4.483	7,233,614
2023-05-23	4.700	4.700	4.550	4.560	4.483	13,671,497
2023-05-22	4.630	4.680	4.620	4.670	4.591	8,137,250
2023-05-19	4.660	4.680	4.610	4.640	4.562	5,040,200
2023-05-18	4.660	4.700	4.630	4.660	4.581	7,594,396
2023-05-17	4.640	4.670	4.620	4.650	4.572	8,658,802
2023-05-16	4.720	4.770	4.620	4.640	4.562	12,082,700
2023-05-15	4.740	4.750	4.660	4.710	4.631	11,733,292
2023-05-12	4.790	4.820	4.740	4.740	4.660	8,127,527
2023-05-11	4.800	4.810	4.740	4.770	4.690	4,765,857
2023-05-10	4.720	4.790	4.680	4.780	4.699	7,185,640
2023-05-09	4.750	4.770	4.690	4.700	4.621	9,145,006
2023-05-08	4.790	4.860	4.750	4.760	4.680	9,499,350
2023-05-05	4.780	4.830	4.720	4.760	4.680	10,824,350
2023-05-04	4.810	4.870	4.770	4.780	4.699	10,192,514
2023-04-28	4.760	4.930	4.760	4.800	4.719	11,140,957

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.