Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.200	15.580	14.550	15.160	15.160	63,208,237
2026-04-17	15.800	15.830	15.380	15.600	15.600	16,162,211
2026-04-16	15.250	15.940	15.200	15.780	15.780	29,454,107
2026-04-15	15.070	15.480	14.820	15.320	15.320	20,413,032
2026-04-14	14.970	15.290	14.970	15.050	15.050	13,848,713
2026-04-13	15.290	15.520	14.960	14.970	14.970	17,891,550
2026-04-10	15.030	15.450	14.910	15.380	15.380	21,689,540
2026-04-09	14.620	14.850	14.560	14.810	14.810	15,426,286
2026-04-08	14.300	14.880	14.250	14.760	14.760	33,322,995
2026-04-07	14.220	14.220	13.780	14.070	14.070	28,094,836
2026-04-03	13.980	14.790	13.900	14.290	14.290	42,402,268
2026-04-02	13.610	14.380	13.480	13.970	13.970	49,250,004
2026-04-01	13.500	13.940	12.900	13.790	13.790	60,139,050
2026-03-31	13.950	14.210	13.100	13.500	13.500	66,586,247
2026-03-30	15.000	15.130	13.370	13.580	13.580	50,663,883
2026-03-27	13.880	14.250	13.750	13.990	13.990	16,973,470
2026-03-26	14.180	14.450	13.930	14.010	14.010	14,949,500
2026-03-25	14.350	14.680	14.070	14.090	14.090	16,244,250
2026-03-24	13.810	14.210	13.680	14.130	14.130	18,526,359
2026-03-23	14.320	14.320	13.510	13.660	13.660	27,690,713
2026-03-20	14.770	14.910	14.380	14.450	14.450	21,928,588
2026-03-19	15.210	15.280	14.630	14.830	14.830	26,862,437
2026-03-18	15.370	15.610	15.200	15.390	15.390	11,300,300
2026-03-17	15.460	15.780	15.270	15.290	15.290	14,460,700
2026-03-16	15.230	15.510	14.930	15.480	15.480	20,707,300
2026-03-13	15.000	15.550	14.990	15.280	15.280	24,372,300
2026-03-12	15.050	15.270	15.000	15.140	15.140	12,249,128
2026-03-11	15.420	15.560	15.050	15.220	15.220	22,440,084
2026-03-10	15.190	15.730	15.080	15.570	15.570	31,958,420
2026-03-09	15.370	15.370	14.700	15.220	15.220	30,154,930
2026-03-06	15.000	15.820	14.940	15.600	15.600	34,422,131
2026-03-05	14.930	15.230	14.860	14.950	14.950	17,196,606
2026-03-04	14.870	15.120	14.700	14.820	14.820	18,440,250
2026-03-03	15.440	15.540	14.840	14.950	14.950	26,134,956
2026-03-02	15.500	15.990	15.420	15.440	15.440	26,990,814
2026-02-27	15.400	15.800	15.320	15.750	15.750	15,584,515
2026-02-26	15.900	15.900	15.300	15.490	15.490	24,380,136
2026-02-25	16.720	16.780	15.850	15.900	15.900	28,475,843
2026-02-24	15.900	16.590	15.700	16.550	16.550	31,626,719
2026-02-13	15.890	15.890	15.550	15.560	15.560	13,474,652
2026-02-12	15.860	15.980	15.700	15.800	15.800	14,429,100
2026-02-11	15.430	16.030	15.280	15.880	15.880	20,393,977
2026-02-10	15.550	15.580	15.220	15.350	15.350	15,477,924
2026-02-09	15.600	15.980	15.380	15.450	15.450	16,950,394
2026-02-06	15.490	15.750	15.130	15.480	15.480	16,992,180
2026-02-05	15.410	15.690	15.270	15.580	15.580	15,350,752
2026-02-04	15.290	15.600	15.060	15.390	15.390	14,787,850
2026-02-03	15.180	15.350	14.920	15.150	15.150	18,467,291
2026-02-02	15.120	15.450	14.890	14.890	14.890	23,883,602
2026-01-30	15.420	15.780	15.270	15.340	15.340	21,827,800
2026-01-29	16.020	16.080	15.460	15.500	15.500	24,646,003
2026-01-28	16.100	16.180	15.590	16.010	16.010	20,766,255
2026-01-27	15.610	16.180	15.490	15.970	15.970	30,825,230
2026-01-26	15.620	15.690	15.410	15.470	15.470	16,387,249
2026-01-23	15.470	15.670	15.400	15.630	15.630	16,145,568
2026-01-22	15.320	15.620	15.240	15.510	15.510	13,404,834
2026-01-21	15.230	15.630	15.050	15.510	15.510	18,547,850
2026-01-20	15.600	15.700	15.180	15.230	15.230	33,890,949
2026-01-19	15.300	16.160	15.120	15.750	15.550	56,818,691
2026-01-16	15.090	15.310	14.880	15.100	15.100	34,302,753

← NewerPage 3 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.