Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.700 | 4.800 | 4.650 | 4.770 | 4.690 | 8,627,462 |
| 2023-04-26 | 4.640 | 4.730 | 4.610 | 4.710 | 4.631 | 9,571,699 |
| 2023-04-25 | 4.700 | 4.730 | 4.560 | 4.640 | 4.562 | 13,785,902 |
| 2023-04-24 | 4.790 | 4.830 | 4.580 | 4.720 | 4.640 | 25,184,496 |
| 2023-04-21 | 4.850 | 4.990 | 4.780 | 4.810 | 4.729 | 16,099,774 |
| 2023-04-20 | 4.850 | 4.890 | 4.740 | 4.820 | 4.739 | 15,573,095 |
| 2023-04-19 | 5.000 | 5.000 | 4.880 | 4.890 | 4.808 | 10,123,650 |
| 2023-04-18 | 4.930 | 4.940 | 4.890 | 4.900 | 4.817 | 7,223,179 |
| 2023-04-17 | 4.900 | 4.950 | 4.860 | 4.900 | 4.817 | 9,888,025 |
| 2023-04-14 | 4.930 | 4.960 | 4.900 | 4.910 | 4.827 | 6,387,794 |
| 2023-04-13 | 4.960 | 4.960 | 4.880 | 4.930 | 4.847 | 8,508,651 |
| 2023-04-12 | 4.920 | 5.020 | 4.910 | 4.930 | 4.847 | 8,788,460 |
| 2023-04-11 | 4.900 | 4.940 | 4.850 | 4.920 | 4.837 | 9,838,802 |
| 2023-04-10 | 5.000 | 5.040 | 4.880 | 4.900 | 4.817 | 16,853,500 |
| 2023-04-07 | 5.050 | 5.070 | 5.000 | 5.000 | 4.916 | 10,201,550 |
| 2023-04-06 | 5.050 | 5.110 | 4.990 | 5.050 | 4.965 | 12,648,172 |
| 2023-04-04 | 5.100 | 5.100 | 5.010 | 5.050 | 4.965 | 9,753,954 |
| 2023-04-03 | 5.150 | 5.160 | 5.050 | 5.080 | 4.994 | 11,494,350 |
| 2023-03-31 | 5.130 | 5.200 | 5.120 | 5.160 | 5.073 | 7,715,500 |
| 2023-03-30 | 5.120 | 5.170 | 5.080 | 5.130 | 5.043 | 7,884,084 |
| 2023-03-29 | 5.170 | 5.190 | 5.100 | 5.120 | 5.034 | 9,459,312 |
| 2023-03-28 | 5.180 | 5.190 | 5.100 | 5.160 | 5.073 | 9,325,800 |
| 2023-03-27 | 5.230 | 5.290 | 5.130 | 5.140 | 5.053 | 11,637,103 |
| 2023-03-24 | 5.260 | 5.340 | 5.240 | 5.260 | 5.171 | 10,085,323 |
| 2023-03-23 | 5.220 | 5.260 | 5.180 | 5.250 | 5.161 | 8,700,089 |
| 2023-03-22 | 5.110 | 5.320 | 5.110 | 5.250 | 5.161 | 14,590,791 |
| 2023-03-21 | 5.020 | 5.120 | 4.980 | 5.110 | 5.024 | 10,007,613 |
| 2023-03-20 | 4.980 | 5.010 | 4.950 | 4.980 | 4.896 | 8,177,574 |
| 2023-03-17 | 5.030 | 5.030 | 4.960 | 4.970 | 4.886 | 7,637,450 |
| 2023-03-16 | 5.020 | 5.050 | 4.960 | 4.960 | 4.876 | 9,344,485 |
| 2023-03-15 | 5.000 | 5.100 | 5.000 | 5.040 | 4.955 | 8,933,002 |
| 2023-03-14 | 5.110 | 5.110 | 4.940 | 4.960 | 4.876 | 12,511,520 |
| 2023-03-13 | 5.040 | 5.150 | 5.000 | 5.100 | 5.014 | 13,627,508 |
| 2023-03-10 | 5.150 | 5.180 | 5.060 | 5.060 | 4.975 | 10,963,150 |
| 2023-03-09 | 5.270 | 5.290 | 5.150 | 5.170 | 5.083 | 12,702,900 |
| 2023-03-08 | 5.290 | 5.310 | 5.230 | 5.270 | 5.181 | 10,324,700 |
| 2023-03-07 | 5.410 | 5.440 | 5.290 | 5.290 | 5.201 | 12,427,016 |
| 2023-03-06 | 5.390 | 5.470 | 5.380 | 5.400 | 5.309 | 9,545,500 |
| 2023-03-03 | 5.360 | 5.450 | 5.360 | 5.410 | 5.319 | 9,882,600 |
| 2023-03-02 | 5.420 | 5.430 | 5.350 | 5.360 | 5.270 | 10,440,500 |
| 2023-03-01 | 5.400 | 5.470 | 5.370 | 5.430 | 5.338 | 12,785,250 |
| 2023-02-28 | 5.380 | 5.410 | 5.310 | 5.390 | 5.299 | 10,941,150 |
| 2023-02-27 | 5.400 | 5.450 | 5.340 | 5.360 | 5.270 | 11,739,143 |
| 2023-02-24 | 5.480 | 5.490 | 5.390 | 5.430 | 5.338 | 10,070,900 |
| 2023-02-23 | 5.470 | 5.520 | 5.430 | 5.460 | 5.368 | 10,732,450 |
| 2023-02-22 | 5.420 | 5.480 | 5.410 | 5.460 | 5.368 | 9,354,253 |
| 2023-02-21 | 5.470 | 5.550 | 5.410 | 5.440 | 5.348 | 18,017,324 |
| 2023-02-20 | 5.330 | 5.420 | 5.270 | 5.400 | 5.309 | 12,699,227 |
| 2023-02-17 | 5.300 | 5.410 | 5.300 | 5.320 | 5.230 | 12,784,264 |
| 2023-02-16 | 5.460 | 5.510 | 5.260 | 5.320 | 5.230 | 17,078,759 |
| 2023-02-15 | 5.550 | 5.580 | 5.460 | 5.470 | 5.378 | 12,508,831 |
| 2023-02-14 | 5.590 | 5.600 | 5.470 | 5.520 | 5.427 | 14,189,370 |
| 2023-02-13 | 5.510 | 5.560 | 5.480 | 5.520 | 5.427 | 15,675,252 |
| 2023-02-10 | 5.510 | 5.540 | 5.440 | 5.520 | 5.427 | 13,173,329 |
| 2023-02-09 | 5.370 | 5.520 | 5.330 | 5.510 | 5.417 | 22,837,423 |
| 2023-02-08 | 5.380 | 5.390 | 5.310 | 5.330 | 5.240 | 9,897,300 |
| 2023-02-07 | 5.320 | 5.380 | 5.280 | 5.360 | 5.270 | 9,268,900 |
| 2023-02-06 | 5.410 | 5.410 | 5.300 | 5.300 | 5.211 | 12,899,150 |
| 2023-02-03 | 5.430 | 5.480 | 5.310 | 5.400 | 5.309 | 15,836,458 |
| 2023-02-02 | 5.490 | 5.500 | 5.430 | 5.450 | 5.358 | 13,383,521 |
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.