Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.860	13.390	12.850	13.050	13.050	23,143,823
2026-07-16	12.670	12.930	12.540	12.840	12.840	15,303,779
2026-07-15	12.280	12.850	12.180	12.700	12.700	21,295,400
2026-07-14	12.100	12.350	11.780	12.280	12.280	24,867,966
2026-07-13	11.850	12.330	11.680	12.100	12.100	22,444,333
2026-07-10	12.170	12.360	11.680	11.850	11.850	30,757,300
2026-07-09	12.820	12.920	12.080	12.300	12.300	29,956,672
2026-07-08	13.000	13.330	12.720	12.920	12.920	13,930,426
2026-07-07	13.890	13.890	12.980	13.000	13.000	13,441,900
2026-07-06	12.660	13.940	12.660	13.520	13.520	33,085,751
2026-07-03	12.610	13.080	12.570	12.860	12.860	19,207,974
2026-07-02	12.790	12.980	12.460	12.530	12.530	18,493,980
2026-07-01	11.930	12.970	11.820	12.800	12.800	29,890,619
2026-06-30	11.870	12.480	11.810	11.930	11.930	25,217,576
2026-06-29	11.790	12.180	11.350	11.930	11.930	27,096,274
2026-06-26	11.880	12.300	11.770	11.860	11.860	22,429,771
2026-06-25	11.360	11.900	11.310	11.730	11.730	21,086,274
2026-06-24	11.740	11.740	11.300	11.490	11.490	22,840,407
2026-06-23	11.300	11.750	11.110	11.700	11.700	36,414,360
2026-06-22	11.280	11.500	10.840	11.370	11.370	36,053,969
2026-06-18	11.450	12.000	11.290	11.300	11.300	30,655,791
2026-06-17	11.320	11.580	11.010	11.420	11.420	43,044,300
2026-06-16	12.530	12.580	11.340	11.500	11.500	65,186,665
2026-06-15	12.660	13.080	12.520	12.580	12.580	15,033,273
2026-06-12	12.420	12.940	12.220	12.660	12.660	22,247,615
2026-06-11	12.510	12.750	12.030	12.310	12.310	26,916,619
2026-06-10	12.440	12.780	12.320	12.670	12.670	11,291,800
2026-06-09	12.750	12.800	12.310	12.580	12.580	17,176,392
2026-06-08	13.020	13.020	12.300	12.750	12.750	19,515,520
2026-06-05	12.600	12.710	12.280	12.620	12.620	18,416,650
2026-06-04	12.990	13.190	12.520	12.580	12.580	18,159,611
2026-06-03	13.520	13.800	13.070	13.150	13.150	11,919,225
2026-06-02	13.120	13.640	12.950	13.550	13.550	19,052,550
2026-06-01	12.980	13.190	12.860	12.920	12.920	15,493,597
2026-05-29	13.490	13.490	12.990	13.050	13.050	12,178,772
2026-05-28	13.500	13.520	13.170	13.380	13.380	13,929,248
2026-05-27	14.520	14.640	13.800	13.980	13.480	22,552,546
2026-05-26	14.190	14.750	14.050	14.660	14.136	27,220,759
2026-05-25	14.420	14.640	13.910	14.130	13.625	18,873,900
2026-05-22	14.140	14.620	13.910	14.410	13.895	17,316,600
2026-05-21	14.140	14.600	13.910	13.910	13.413	22,336,450
2026-05-20	14.410	14.500	13.950	14.080	14.080	22,464,057
2026-05-19	14.320	14.570	14.270	14.550	14.550	11,407,352
2026-05-18	14.530	14.620	14.200	14.300	14.300	15,159,300
2026-05-15	14.850	14.960	14.340	14.490	14.490	18,996,227
2026-05-14	15.210	15.370	14.830	14.830	14.830	14,517,750
2026-05-13	15.380	15.480	15.170	15.210	15.210	10,830,782
2026-05-12	15.060	15.540	14.860	15.380	15.380	22,091,989
2026-05-11	15.340	15.550	14.980	15.030	15.030	25,381,060
2026-05-08	15.550	15.640	15.200	15.330	15.330	15,383,400
2026-05-07	15.390	15.700	15.300	15.570	15.570	16,082,215
2026-05-06	15.370	15.570	15.230	15.320	15.320	19,752,112
2026-04-30	15.370	15.620	15.300	15.360	15.360	16,900,060
2026-04-29	15.430	15.730	15.340	15.390	15.390	12,513,017
2026-04-28	15.400	15.660	15.310	15.400	15.400	16,052,987
2026-04-27	15.780	15.980	15.420	15.460	15.460	15,771,740
2026-04-24	15.920	16.000	15.680	15.780	15.780	13,742,050
2026-04-23	15.700	16.210	15.700	15.950	15.950	17,775,800
2026-04-22	15.550	16.260	15.450	15.930	15.930	28,133,960
2026-04-21	15.390	15.630	15.110	15.570	15.570	22,452,500

← NewerPage 2 of 5 · 242 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.