Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.960 | 5.060 | 4.940 | 5.000 | 4.857 | 13,429,352 |
| 2022-01-28 | 4.750 | 4.970 | 4.640 | 4.880 | 4.740 | 18,823,989 |
| 2022-01-27 | 4.830 | 5.000 | 4.700 | 4.720 | 4.585 | 18,932,384 |
| 2022-01-26 | 4.700 | 4.800 | 4.680 | 4.780 | 4.643 | 11,226,943 |
| 2022-01-25 | 4.900 | 4.950 | 4.690 | 4.700 | 4.565 | 19,888,200 |
| 2022-01-24 | 5.070 | 5.100 | 4.890 | 4.900 | 4.759 | 18,012,561 |
| 2022-01-21 | 5.090 | 5.110 | 5.000 | 5.050 | 4.905 | 13,219,300 |
| 2022-01-20 | 5.230 | 5.270 | 5.070 | 5.080 | 4.934 | 18,252,429 |
| 2022-01-19 | 5.240 | 5.360 | 5.150 | 5.230 | 5.080 | 19,036,851 |
| 2022-01-18 | 5.400 | 5.410 | 5.250 | 5.250 | 5.099 | 22,183,200 |
| 2022-01-17 | 5.440 | 5.480 | 5.370 | 5.410 | 5.255 | 11,999,713 |
| 2022-01-14 | 5.470 | 5.480 | 5.340 | 5.420 | 5.265 | 18,787,590 |
| 2022-01-13 | 5.660 | 5.660 | 5.470 | 5.480 | 5.323 | 16,228,259 |
| 2022-01-12 | 5.490 | 5.660 | 5.470 | 5.590 | 5.430 | 21,262,987 |
| 2022-01-11 | 5.490 | 5.550 | 5.390 | 5.460 | 5.303 | 15,449,979 |
| 2022-01-10 | 5.370 | 5.560 | 5.350 | 5.440 | 5.284 | 21,547,096 |
| 2022-01-07 | 5.490 | 5.530 | 5.360 | 5.360 | 5.206 | 20,589,334 |
| 2022-01-06 | 5.260 | 5.730 | 5.240 | 5.540 | 5.381 | 35,358,150 |
| 2022-01-05 | 5.370 | 5.430 | 5.260 | 5.280 | 5.129 | 22,403,670 |
| 2022-01-04 | 5.500 | 5.560 | 5.350 | 5.400 | 5.245 | 30,314,861 |
| 2021-12-31 | 5.600 | 5.870 | 5.200 | 5.510 | 5.352 | 68,670,452 |
| 2021-12-30 | 6.000 | 6.070 | 5.700 | 5.730 | 5.566 | 49,050,407 |
| 2021-12-29 | 5.610 | 6.080 | 5.560 | 6.030 | 5.857 | 62,672,565 |
| 2021-12-28 | 5.380 | 5.610 | 5.320 | 5.580 | 5.420 | 33,948,918 |
| 2021-12-27 | 5.150 | 5.480 | 5.130 | 5.360 | 5.206 | 27,751,557 |
| 2021-12-24 | 5.360 | 5.360 | 5.150 | 5.160 | 5.012 | 22,131,434 |
| 2021-12-23 | 5.290 | 5.370 | 5.220 | 5.350 | 5.197 | 21,055,948 |
| 2021-12-22 | 5.280 | 5.400 | 5.230 | 5.270 | 5.119 | 16,245,047 |
| 2021-12-21 | 5.270 | 5.350 | 5.250 | 5.270 | 5.119 | 22,276,424 |
| 2021-12-20 | 5.420 | 5.460 | 5.300 | 5.300 | 5.148 | 25,494,688 |
| 2021-12-17 | 5.550 | 5.610 | 5.470 | 5.510 | 5.352 | 25,200,375 |
| 2021-12-16 | 5.520 | 5.760 | 5.490 | 5.550 | 5.391 | 36,469,636 |
| 2021-12-15 | 5.510 | 5.620 | 5.380 | 5.530 | 5.371 | 37,943,748 |
| 2021-12-14 | 5.510 | 5.630 | 5.420 | 5.510 | 5.352 | 34,232,348 |
| 2021-12-13 | 5.590 | 5.690 | 5.380 | 5.620 | 5.459 | 61,926,812 |
| 2021-12-10 | 5.220 | 5.730 | 5.090 | 5.600 | 5.439 | 73,750,522 |
| 2021-12-09 | 5.120 | 5.210 | 5.050 | 5.210 | 5.061 | 25,306,252 |
| 2021-12-08 | 5.140 | 5.200 | 5.070 | 5.130 | 4.983 | 20,175,019 |
| 2021-12-07 | 5.280 | 5.310 | 5.030 | 5.130 | 4.983 | 29,228,585 |
| 2021-12-06 | 5.320 | 5.350 | 5.190 | 5.210 | 5.061 | 25,963,322 |
| 2021-12-03 | 5.220 | 5.400 | 5.210 | 5.310 | 5.158 | 22,698,145 |
| 2021-12-02 | 5.300 | 5.460 | 5.250 | 5.280 | 5.129 | 28,699,981 |
| 2021-12-01 | 5.500 | 5.550 | 5.140 | 5.330 | 5.177 | 56,420,700 |
| 2021-11-30 | 5.560 | 5.560 | 5.410 | 5.540 | 5.381 | 41,790,369 |
| 2021-11-29 | 5.180 | 5.660 | 5.090 | 5.520 | 5.362 | 71,675,974 |
| 2021-11-26 | 5.210 | 5.370 | 5.190 | 5.220 | 5.070 | 38,290,474 |
| 2021-11-25 | 5.350 | 5.370 | 5.220 | 5.240 | 5.090 | 39,023,065 |
| 2021-11-24 | 5.400 | 5.430 | 5.270 | 5.340 | 5.187 | 37,710,750 |
| 2021-11-23 | 5.500 | 5.540 | 5.340 | 5.370 | 5.216 | 43,657,767 |
| 2021-11-22 | 5.500 | 5.550 | 5.400 | 5.470 | 5.313 | 38,815,358 |
| 2021-11-19 | 5.610 | 5.630 | 5.350 | 5.500 | 5.342 | 47,943,738 |
| 2021-11-18 | 5.770 | 5.770 | 5.560 | 5.560 | 5.400 | 53,626,156 |
| 2021-11-17 | 5.780 | 5.850 | 5.510 | 5.770 | 5.604 | 66,922,730 |
| 2021-11-16 | 5.690 | 5.970 | 5.650 | 5.770 | 5.604 | 85,355,593 |
| 2021-11-15 | 6.280 | 6.430 | 5.680 | 5.710 | 5.546 | 121,677,380 |
| 2021-11-12 | 5.700 | 6.310 | 5.660 | 6.310 | 6.129 | 96,426,772 |
| 2021-11-11 | 5.810 | 5.850 | 5.520 | 5.740 | 5.575 | 109,911,787 |
| 2021-11-10 | 5.080 | 5.730 | 5.060 | 5.730 | 5.566 | 128,181,735 |
| 2021-11-09 | 4.830 | 5.280 | 4.780 | 5.210 | 5.061 | 79,896,651 |
| 2021-11-08 | 4.650 | 4.950 | 4.600 | 4.840 | 4.701 | 61,357,796 |
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.