Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.030	5.030	4.800	4.880	4.798	34,234,290
2022-08-01	5.130	5.220	5.020	5.060	4.975	24,960,915
2022-07-29	4.990	5.220	4.970	5.150	5.063	38,278,928
2022-07-28	4.970	5.020	4.910	4.980	4.896	22,587,050
2022-07-27	4.930	4.960	4.870	4.920	4.837	13,058,658
2022-07-26	4.860	4.950	4.760	4.920	4.837	18,594,879
2022-07-25	4.850	5.050	4.840	4.840	4.758	23,597,575
2022-07-22	4.910	4.960	4.810	4.880	4.798	24,280,023
2022-07-21	4.940	4.950	4.790	4.860	4.778	21,202,476
2022-07-20	4.700	4.900	4.700	4.880	4.798	27,541,280
2022-07-19	4.660	4.720	4.600	4.680	4.601	14,534,001
2022-07-18	4.420	4.650	4.420	4.650	4.572	24,991,708
2022-07-15	4.500	4.590	4.440	4.440	4.365	12,749,100
2022-07-14	4.460	4.580	4.440	4.490	4.414	14,894,655
2022-07-13	4.420	4.500	4.400	4.460	4.385	9,235,394
2022-07-12	4.570	4.590	4.410	4.430	4.355	12,829,456
2022-07-11	4.610	4.650	4.510	4.550	4.473	9,604,168
2022-07-08	4.650	4.760	4.590	4.610	4.532	11,521,009
2022-07-07	4.480	4.690	4.470	4.680	4.601	16,412,912
2022-07-06	4.520	4.590	4.510	4.560	4.483	11,347,363
2022-07-05	4.610	4.630	4.500	4.560	4.483	15,776,921
2022-07-04	4.610	4.640	4.560	4.600	4.522	14,376,950
2022-07-01	4.620	4.700	4.540	4.640	4.562	14,145,700
2022-06-30	4.720	4.760	4.590	4.610	4.532	18,007,096
2022-06-29	4.890	4.920	4.660	4.680	4.601	27,336,889
2022-06-28	4.940	4.970	4.880	4.930	4.847	15,296,447
2022-06-27	4.950	5.000	4.880	4.990	4.906	25,301,435
2022-06-24	4.960	5.030	4.910	4.950	4.867	20,743,990
2022-06-23	4.930	5.050	4.900	4.990	4.847	21,926,256
2022-06-22	4.950	5.120	4.940	4.980	4.837	19,396,100
2022-06-21	5.030	5.100	4.880	4.950	4.808	21,573,268
2022-06-20	5.010	5.150	4.980	5.060	4.915	31,747,350
2022-06-17	4.770	5.030	4.710	4.970	4.827	32,988,750
2022-06-16	4.790	4.880	4.740	4.770	4.633	20,211,647
2022-06-15	4.790	4.920	4.750	4.770	4.633	26,393,584
2022-06-14	4.640	4.770	4.620	4.770	4.633	20,275,019
2022-06-13	4.630	4.830	4.620	4.700	4.565	26,248,065
2022-06-10	4.490	4.840	4.480	4.790	4.653	32,816,895
2022-06-09	4.580	4.690	4.470	4.510	4.381	12,316,650
2022-06-08	4.590	4.700	4.490	4.610	4.478	15,375,400
2022-06-07	4.670	4.700	4.540	4.580	4.449	14,511,653
2022-06-06	4.720	4.730	4.610	4.660	4.526	15,546,687
2022-06-02	4.650	4.730	4.590	4.700	4.565	16,559,100
2022-06-01	4.540	4.680	4.540	4.650	4.517	15,555,666
2022-05-31	4.570	4.630	4.510	4.580	4.449	15,415,549
2022-05-30	4.650	4.780	4.540	4.610	4.478	25,184,495
2022-05-27	4.710	4.760	4.600	4.660	4.526	15,121,861
2022-05-26	4.820	4.820	4.650	4.710	4.575	18,843,779
2022-05-25	4.630	4.850	4.590	4.830	4.691	20,297,065
2022-05-24	4.750	4.880	4.610	4.620	4.487	18,217,115
2022-05-23	4.730	4.820	4.700	4.790	4.653	11,130,800
2022-05-20	4.660	4.780	4.650	4.730	4.594	13,866,689
2022-05-19	4.660	4.750	4.580	4.680	4.546	20,132,348
2022-05-18	4.510	4.940	4.510	4.720	4.585	32,493,687
2022-05-17	4.500	4.560	4.430	4.520	4.390	10,848,365
2022-05-16	4.550	4.600	4.470	4.510	4.381	10,038,276
2022-05-13	4.410	4.560	4.390	4.550	4.419	15,050,022
2022-05-12	4.340	4.450	4.340	4.410	4.283	12,690,765
2022-05-11	4.470	4.530	4.370	4.390	4.264	16,165,489
2022-05-10	4.310	4.490	4.270	4.460	4.332	19,645,673

← NewerPage 18 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.