Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.380 | 5.500 | 5.340 | 5.490 | 5.397 | 17,717,211 |
| 2023-01-31 | 5.340 | 5.440 | 5.280 | 5.380 | 5.289 | 17,153,280 |
| 2023-01-30 | 5.200 | 5.350 | 5.200 | 5.340 | 5.250 | 21,523,566 |
| 2023-01-20 | 5.130 | 5.180 | 5.120 | 5.150 | 5.063 | 9,294,438 |
| 2023-01-19 | 5.120 | 5.130 | 5.080 | 5.110 | 5.024 | 8,135,200 |
| 2023-01-18 | 5.160 | 5.200 | 5.110 | 5.120 | 5.034 | 7,141,350 |
| 2023-01-17 | 5.190 | 5.200 | 5.120 | 5.130 | 5.043 | 7,974,803 |
| 2023-01-16 | 5.130 | 5.240 | 5.030 | 5.170 | 5.083 | 17,181,622 |
| 2023-01-13 | 5.160 | 5.200 | 5.080 | 5.130 | 5.043 | 11,545,322 |
| 2023-01-12 | 5.170 | 5.200 | 5.090 | 5.110 | 5.024 | 15,059,738 |
| 2023-01-11 | 5.330 | 5.360 | 5.150 | 5.180 | 5.093 | 22,115,850 |
| 2023-01-10 | 5.200 | 5.340 | 5.150 | 5.290 | 5.201 | 18,737,798 |
| 2023-01-09 | 5.060 | 5.290 | 5.060 | 5.210 | 5.122 | 29,713,020 |
| 2023-01-06 | 5.070 | 5.090 | 5.030 | 5.050 | 4.965 | 7,829,891 |
| 2023-01-05 | 4.900 | 5.080 | 4.900 | 5.070 | 4.984 | 16,976,321 |
| 2023-01-04 | 4.940 | 4.990 | 4.890 | 4.910 | 4.827 | 8,510,200 |
| 2023-01-03 | 4.880 | 4.960 | 4.820 | 4.930 | 4.847 | 11,481,684 |
| 2022-12-30 | 4.840 | 4.890 | 4.840 | 4.860 | 4.778 | 8,055,729 |
| 2022-12-29 | 4.760 | 4.910 | 4.750 | 4.840 | 4.758 | 8,636,800 |
| 2022-12-28 | 4.850 | 4.860 | 4.750 | 4.790 | 4.709 | 8,145,739 |
| 2022-12-27 | 4.900 | 4.920 | 4.780 | 4.850 | 4.768 | 8,433,522 |
| 2022-12-26 | 4.660 | 4.940 | 4.660 | 4.890 | 4.808 | 17,236,935 |
| 2022-12-23 | 4.740 | 4.760 | 4.600 | 4.660 | 4.581 | 15,475,598 |
| 2022-12-22 | 4.830 | 4.870 | 4.680 | 4.710 | 4.631 | 14,011,950 |
| 2022-12-21 | 4.980 | 4.980 | 4.820 | 4.830 | 4.749 | 11,726,994 |
| 2022-12-20 | 4.870 | 4.990 | 4.860 | 4.980 | 4.896 | 10,291,094 |
| 2022-12-19 | 5.060 | 5.060 | 4.870 | 4.900 | 4.817 | 16,380,807 |
| 2022-12-16 | 5.080 | 5.090 | 5.020 | 5.040 | 4.955 | 9,051,254 |
| 2022-12-15 | 5.110 | 5.110 | 5.050 | 5.100 | 5.014 | 8,651,000 |
| 2022-12-14 | 5.090 | 5.110 | 5.060 | 5.110 | 5.024 | 9,057,550 |
| 2022-12-13 | 5.130 | 5.160 | 5.050 | 5.060 | 4.975 | 14,735,248 |
| 2022-12-12 | 5.060 | 5.150 | 5.020 | 5.130 | 5.043 | 18,683,552 |
| 2022-12-09 | 5.070 | 5.080 | 5.000 | 5.030 | 4.945 | 15,095,729 |
| 2022-12-08 | 5.130 | 5.140 | 5.040 | 5.090 | 5.004 | 15,772,174 |
| 2022-12-07 | 5.160 | 5.180 | 5.090 | 5.110 | 5.024 | 16,586,468 |
| 2022-12-06 | 5.230 | 5.230 | 5.140 | 5.160 | 5.073 | 26,690,178 |
| 2022-12-05 | 5.240 | 5.250 | 5.190 | 5.240 | 5.152 | 13,577,692 |
| 2022-12-02 | 5.220 | 5.240 | 5.150 | 5.210 | 5.122 | 18,494,457 |
| 2022-12-01 | 5.390 | 5.430 | 5.200 | 5.220 | 5.132 | 29,477,639 |
| 2022-11-30 | 5.350 | 5.400 | 5.260 | 5.370 | 5.279 | 16,110,060 |
| 2022-11-29 | 5.280 | 5.380 | 5.280 | 5.340 | 5.250 | 16,725,450 |
| 2022-11-28 | 5.320 | 5.350 | 5.150 | 5.320 | 5.230 | 21,383,899 |
| 2022-11-25 | 5.380 | 5.440 | 5.250 | 5.350 | 5.260 | 18,465,837 |
| 2022-11-24 | 5.500 | 5.540 | 5.300 | 5.340 | 5.250 | 28,000,713 |
| 2022-11-23 | 5.700 | 5.760 | 5.380 | 5.500 | 5.407 | 27,238,364 |
| 2022-11-22 | 5.580 | 5.840 | 5.500 | 5.660 | 5.565 | 36,715,285 |
| 2022-11-21 | 5.570 | 5.660 | 5.490 | 5.630 | 5.535 | 21,522,102 |
| 2022-11-18 | 5.770 | 5.870 | 5.580 | 5.600 | 5.506 | 24,030,332 |
| 2022-11-17 | 5.680 | 5.760 | 5.570 | 5.720 | 5.624 | 22,682,100 |
| 2022-11-16 | 5.780 | 5.860 | 5.700 | 5.740 | 5.643 | 17,914,900 |
| 2022-11-15 | 5.650 | 5.830 | 5.650 | 5.780 | 5.682 | 36,849,721 |
| 2022-11-14 | 5.850 | 5.910 | 5.620 | 5.650 | 5.555 | 39,572,833 |
| 2022-11-11 | 5.980 | 6.110 | 5.820 | 5.850 | 5.751 | 48,582,509 |
| 2022-11-10 | 5.960 | 6.010 | 5.840 | 5.890 | 5.791 | 31,736,761 |
| 2022-11-09 | 5.870 | 6.030 | 5.810 | 5.980 | 5.879 | 56,524,227 |
| 2022-11-08 | 5.510 | 5.940 | 5.410 | 5.830 | 5.732 | 69,305,920 |
| 2022-11-07 | 5.420 | 5.540 | 5.280 | 5.500 | 5.407 | 36,535,470 |
| 2022-11-04 | 5.270 | 5.470 | 5.190 | 5.410 | 5.319 | 33,062,950 |
| 2022-11-03 | 5.340 | 5.410 | 5.210 | 5.250 | 5.161 | 32,497,561 |
| 2022-11-02 | 5.250 | 5.430 | 5.170 | 5.360 | 5.270 | 46,426,322 |
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.