Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.220 | 5.450 | 5.140 | 5.290 | 5.201 | 49,227,006 |
| 2022-10-31 | 5.700 | 5.700 | 5.180 | 5.180 | 5.093 | 76,733,926 |
| 2022-10-28 | 5.640 | 5.970 | 5.610 | 5.760 | 5.663 | 74,860,489 |
| 2022-10-27 | 5.490 | 5.700 | 5.460 | 5.610 | 5.515 | 51,962,652 |
| 2022-10-26 | 5.310 | 5.510 | 5.250 | 5.490 | 5.397 | 46,067,567 |
| 2022-10-25 | 5.110 | 5.330 | 5.070 | 5.310 | 5.220 | 28,746,293 |
| 2022-10-24 | 5.100 | 5.210 | 5.060 | 5.110 | 5.024 | 23,795,355 |
| 2022-10-21 | 5.100 | 5.260 | 5.080 | 5.090 | 5.004 | 18,695,250 |
| 2022-10-20 | 5.210 | 5.280 | 5.050 | 5.130 | 5.043 | 30,985,165 |
| 2022-10-19 | 5.360 | 5.400 | 5.230 | 5.250 | 5.161 | 28,289,018 |
| 2022-10-18 | 5.330 | 5.430 | 5.250 | 5.350 | 5.260 | 33,074,370 |
| 2022-10-17 | 5.070 | 5.350 | 5.030 | 5.330 | 5.240 | 40,086,134 |
| 2022-10-14 | 5.080 | 5.100 | 5.010 | 5.060 | 4.975 | 22,347,681 |
| 2022-10-13 | 4.840 | 5.090 | 4.800 | 5.050 | 4.965 | 39,130,638 |
| 2022-10-12 | 4.520 | 4.890 | 4.450 | 4.850 | 4.768 | 27,482,239 |
| 2022-10-11 | 4.500 | 4.530 | 4.390 | 4.530 | 4.454 | 11,776,726 |
| 2022-10-10 | 4.520 | 4.610 | 4.480 | 4.510 | 4.434 | 17,606,774 |
| 2022-09-30 | 4.520 | 4.630 | 4.450 | 4.510 | 4.434 | 20,093,377 |
| 2022-09-29 | 4.740 | 4.790 | 4.500 | 4.500 | 4.424 | 31,763,135 |
| 2022-09-28 | 5.040 | 5.050 | 4.680 | 4.700 | 4.621 | 40,051,264 |
| 2022-09-27 | 5.080 | 5.120 | 4.960 | 5.080 | 4.994 | 25,039,844 |
| 2022-09-26 | 5.030 | 5.130 | 4.960 | 5.040 | 4.955 | 21,357,380 |
| 2022-09-23 | 5.230 | 5.290 | 5.060 | 5.080 | 4.994 | 26,340,239 |
| 2022-09-22 | 5.160 | 5.330 | 5.070 | 5.220 | 5.132 | 38,410,939 |
| 2022-09-21 | 5.070 | 5.150 | 4.950 | 5.120 | 5.034 | 24,859,100 |
| 2022-09-20 | 5.060 | 5.180 | 5.020 | 5.130 | 5.043 | 28,283,514 |
| 2022-09-19 | 5.090 | 5.150 | 4.930 | 4.970 | 4.886 | 26,216,269 |
| 2022-09-16 | 5.210 | 5.280 | 5.070 | 5.100 | 5.014 | 32,219,203 |
| 2022-09-15 | 5.310 | 5.360 | 5.160 | 5.240 | 5.152 | 34,408,788 |
| 2022-09-14 | 5.140 | 5.320 | 5.110 | 5.260 | 5.171 | 35,888,375 |
| 2022-09-13 | 5.250 | 5.300 | 5.180 | 5.240 | 5.152 | 39,842,018 |
| 2022-09-09 | 5.440 | 5.530 | 5.160 | 5.230 | 5.142 | 91,091,045 |
| 2022-09-08 | 4.920 | 5.430 | 4.920 | 5.430 | 5.338 | 70,504,517 |
| 2022-09-07 | 4.930 | 4.950 | 4.880 | 4.940 | 4.857 | 13,728,333 |
| 2022-09-06 | 4.910 | 4.970 | 4.880 | 4.940 | 4.857 | 17,168,716 |
| 2022-09-05 | 5.000 | 5.000 | 4.880 | 4.900 | 4.817 | 16,973,325 |
| 2022-09-02 | 4.830 | 4.990 | 4.810 | 4.960 | 4.876 | 21,027,455 |
| 2022-09-01 | 4.770 | 4.880 | 4.720 | 4.810 | 4.729 | 22,360,667 |
| 2022-08-31 | 4.990 | 5.000 | 4.730 | 4.760 | 4.680 | 37,373,513 |
| 2022-08-30 | 4.980 | 5.130 | 4.930 | 5.000 | 4.916 | 29,297,762 |
| 2022-08-29 | 4.900 | 5.010 | 4.780 | 4.980 | 4.896 | 29,543,353 |
| 2022-08-26 | 5.150 | 5.190 | 4.930 | 4.980 | 4.896 | 38,813,265 |
| 2022-08-25 | 5.020 | 5.090 | 4.880 | 5.050 | 4.965 | 26,568,750 |
| 2022-08-24 | 5.150 | 5.250 | 4.990 | 5.000 | 4.916 | 30,771,850 |
| 2022-08-23 | 4.980 | 5.190 | 4.970 | 5.160 | 5.073 | 32,315,247 |
| 2022-08-22 | 4.910 | 5.030 | 4.830 | 5.010 | 4.925 | 26,526,108 |
| 2022-08-19 | 4.920 | 4.960 | 4.840 | 4.910 | 4.827 | 20,028,500 |
| 2022-08-18 | 4.990 | 5.010 | 4.910 | 4.910 | 4.827 | 14,554,268 |
| 2022-08-17 | 4.960 | 5.020 | 4.900 | 4.980 | 4.896 | 22,374,158 |
| 2022-08-16 | 4.920 | 5.030 | 4.910 | 4.960 | 4.876 | 21,179,564 |
| 2022-08-15 | 4.900 | 5.000 | 4.890 | 4.930 | 4.847 | 22,125,624 |
| 2022-08-12 | 4.930 | 5.050 | 4.920 | 4.930 | 4.847 | 22,087,069 |
| 2022-08-11 | 4.980 | 5.030 | 4.910 | 4.950 | 4.867 | 19,207,550 |
| 2022-08-10 | 5.060 | 5.080 | 4.950 | 4.970 | 4.886 | 21,249,213 |
| 2022-08-09 | 5.100 | 5.250 | 5.020 | 5.050 | 4.965 | 30,315,539 |
| 2022-08-08 | 4.760 | 5.160 | 4.700 | 5.090 | 5.004 | 37,033,251 |
| 2022-08-05 | 4.790 | 4.880 | 4.710 | 4.800 | 4.719 | 19,841,500 |
| 2022-08-04 | 5.000 | 5.000 | 4.670 | 4.790 | 4.709 | 25,449,317 |
| 2022-08-03 | 4.890 | 5.010 | 4.710 | 4.730 | 4.650 | 28,046,988 |
| 2022-08-02 | 5.030 | 5.030 | 4.800 | 4.880 | 4.798 | 34,234,290 |
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.