Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.650 | 4.950 | 4.600 | 4.840 | 4.701 | 61,357,796 |
| 2021-11-05 | 4.480 | 4.920 | 4.440 | 4.730 | 4.594 | 82,219,727 |
| 2021-11-04 | 4.300 | 4.560 | 4.240 | 4.470 | 4.342 | 42,757,577 |
| 2021-11-03 | 4.240 | 4.440 | 4.230 | 4.290 | 4.167 | 24,281,334 |
| 2021-11-02 | 4.400 | 4.400 | 4.230 | 4.260 | 4.138 | 21,497,665 |
| 2021-11-01 | 4.310 | 4.450 | 4.190 | 4.370 | 4.245 | 19,459,896 |
| 2021-10-29 | 4.320 | 4.360 | 4.200 | 4.360 | 4.235 | 21,178,798 |
| 2021-10-28 | 4.350 | 4.420 | 4.240 | 4.260 | 4.138 | 19,027,119 |
| 2021-10-27 | 4.440 | 4.510 | 4.300 | 4.380 | 4.254 | 18,394,803 |
| 2021-10-26 | 4.540 | 4.560 | 4.400 | 4.440 | 4.313 | 16,668,867 |
| 2021-10-25 | 4.510 | 4.580 | 4.450 | 4.520 | 4.390 | 15,869,860 |
| 2021-10-22 | 4.640 | 4.660 | 4.470 | 4.480 | 4.351 | 24,077,153 |
| 2021-10-21 | 4.760 | 4.810 | 4.600 | 4.620 | 4.487 | 20,745,654 |
| 2021-10-20 | 4.740 | 4.740 | 4.580 | 4.740 | 4.604 | 24,399,055 |
| 2021-10-19 | 4.720 | 4.800 | 4.690 | 4.730 | 4.594 | 21,692,247 |
| 2021-10-18 | 4.810 | 4.860 | 4.710 | 4.750 | 4.614 | 29,950,699 |
| 2021-10-15 | 4.840 | 4.860 | 4.650 | 4.780 | 4.643 | 31,798,269 |
| 2021-10-14 | 4.730 | 4.900 | 4.680 | 4.830 | 4.691 | 29,223,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.