Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.250	4.440	4.210	4.380	4.254	16,268,136
2022-05-06	4.260	4.330	4.180	4.250	4.128	16,015,289
2022-05-05	4.420	4.490	4.250	4.370	4.245	25,583,311
2022-04-29	3.940	4.240	3.940	4.210	4.089	26,452,688
2022-04-28	3.860	4.120	3.830	3.880	3.769	21,887,820
2022-04-27	3.620	3.870	3.600	3.840	3.730	23,349,215
2022-04-26	4.100	4.140	3.740	3.770	3.662	33,124,924
2022-04-25	4.190	4.340	4.100	4.100	3.982	40,285,046
2022-04-22	4.880	4.950	4.400	4.400	4.274	58,391,108
2022-04-21	4.600	5.120	4.600	4.890	4.750	59,090,621
2022-04-20	4.740	4.800	4.610	4.650	4.517	23,496,626
2022-04-19	4.510	4.810	4.460	4.700	4.565	36,662,317
2022-04-18	4.130	4.520	4.070	4.510	4.381	31,467,977
2022-04-15	4.150	4.150	4.030	4.110	3.992	8,656,697
2022-04-14	4.160	4.190	4.120	4.140	4.021	6,681,728
2022-04-13	4.220	4.240	4.100	4.130	4.012	6,260,336
2022-04-12	4.100	4.220	4.030	4.210	4.089	9,624,549
2022-04-11	4.230	4.260	4.070	4.120	4.002	11,478,750
2022-04-08	4.320	4.330	4.240	4.260	4.138	9,693,300
2022-04-07	4.400	4.410	4.310	4.340	4.215	8,236,690
2022-04-06	4.360	4.440	4.350	4.400	4.274	7,873,500
2022-04-01	4.350	4.380	4.290	4.370	4.245	6,900,642
2022-03-31	4.450	4.450	4.360	4.360	4.235	6,379,173
2022-03-30	4.380	4.440	4.360	4.420	4.293	6,779,468
2022-03-29	4.360	4.440	4.340	4.370	4.245	8,628,000
2022-03-28	4.340	4.370	4.260	4.350	4.225	7,097,102
2022-03-25	4.380	4.420	4.350	4.380	4.254	6,273,450
2022-03-24	4.420	4.420	4.330	4.370	4.245	7,013,500
2022-03-23	4.460	4.460	4.370	4.420	4.293	6,310,400
2022-03-22	4.350	4.450	4.330	4.410	4.283	9,029,900
2022-03-21	4.450	4.520	4.350	4.400	4.274	11,923,089
2022-03-18	4.250	4.440	4.210	4.430	4.303	16,059,439
2022-03-17	4.220	4.350	4.220	4.230	4.109	16,071,487
2022-03-16	4.130	4.230	3.980	4.210	4.089	16,531,819
2022-03-15	4.340	4.340	4.050	4.090	3.973	19,740,703
2022-03-14	4.430	4.460	4.280	4.300	4.177	9,856,800
2022-03-11	4.340	4.450	4.270	4.430	4.303	9,898,100
2022-03-10	4.400	4.450	4.340	4.410	4.283	10,806,854
2022-03-09	4.430	4.490	4.140	4.310	4.186	24,416,772
2022-03-08	4.610	4.690	4.380	4.400	4.274	21,646,635
2022-03-07	4.730	4.730	4.570	4.600	4.468	15,919,250
2022-03-04	4.770	4.790	4.680	4.700	4.565	11,163,400
2022-03-03	4.820	4.830	4.750	4.770	4.633	8,704,800
2022-03-02	4.860	4.860	4.780	4.820	4.682	7,038,650
2022-03-01	4.910	4.920	4.840	4.870	4.730	6,461,050
2022-02-28	4.830	4.910	4.720	4.900	4.759	10,666,419
2022-02-25	4.830	4.920	4.810	4.830	4.691	8,569,989
2022-02-24	4.970	4.990	4.720	4.810	4.672	17,979,786
2022-02-23	4.980	5.130	4.980	5.000	4.857	11,630,300
2022-02-22	5.080	5.100	4.900	4.950	4.808	13,003,950
2022-02-21	5.150	5.200	5.050	5.110	4.963	5,811,950
2022-02-18	5.110	5.120	5.050	5.100	4.954	7,332,300
2022-02-17	5.160	5.180	5.110	5.120	4.973	7,373,190
2022-02-16	5.160	5.240	5.140	5.170	5.022	9,095,300
2022-02-15	5.200	5.230	5.110	5.150	5.002	8,240,513
2022-02-14	5.110	5.270	5.070	5.180	5.031	10,879,004
2022-02-11	5.290	5.300	5.160	5.170	5.022	11,129,250
2022-02-10	5.150	5.290	5.130	5.280	5.129	12,931,371
2022-02-09	5.130	5.240	5.100	5.190	5.041	13,851,496
2022-02-08	5.050	5.180	5.010	5.130	4.983	15,472,738

← NewerPage 19 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.