Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.500	15.220	14.440	14.930	14.930	34,843,134
2026-01-14	14.630	14.790	14.170	14.450	14.450	46,188,773
2026-01-13	14.890	15.120	14.620	14.680	14.680	27,537,689
2026-01-12	15.000	15.140	14.650	14.830	14.830	34,891,281
2026-01-09	15.270	15.400	14.900	15.130	15.130	27,438,504
2026-01-08	15.710	15.800	15.220	15.260	15.260	31,814,344
2026-01-07	15.800	16.000	15.760	15.800	15.800	15,679,911
2026-01-06	15.730	16.040	15.670	15.890	15.890	17,289,551
2026-01-05	16.110	16.190	15.600	15.780	15.780	23,445,470
2025-12-31	15.950	16.190	15.700	16.110	16.110	17,482,069
2025-12-30	15.500	16.040	15.470	15.850	15.850	19,038,456
2025-12-29	15.750	15.910	15.550	15.590	15.590	17,612,884
2025-12-26	15.740	16.080	15.580	15.880	15.880	17,032,004
2025-12-25	15.610	15.970	15.370	15.740	15.740	19,775,485
2025-12-24	15.520	15.670	15.350	15.420	15.420	18,285,350
2025-12-23	15.500	15.850	15.400	15.550	15.550	24,977,290
2025-12-22	16.040	16.160	15.510	15.700	15.700	38,262,633
2025-12-19	16.000	16.190	15.850	15.960	15.960	34,433,199
2025-12-18	16.290	16.290	15.930	16.070	16.070	20,930,970
2025-12-17	15.760	16.500	15.750	16.290	16.290	30,605,016
2025-12-16	15.900	15.960	15.570	15.760	15.760	19,618,329
2025-12-15	15.770	16.120	15.600	15.920	15.920	37,470,780
2025-12-12	15.780	16.180	15.530	16.170	16.170	54,476,516
2025-12-11	15.850	16.280	15.750	15.820	15.820	20,986,042
2025-12-10	15.400	16.010	15.190	15.850	15.850	26,827,300
2025-12-09	15.310	15.570	15.190	15.450	15.450	24,959,197
2025-12-08	15.980	16.040	15.260	15.350	15.350	53,984,296
2025-12-05	16.000	16.100	15.710	16.010	16.010	30,235,808
2025-12-04	15.750	16.110	15.600	16.000	16.000	31,689,536
2025-12-03	15.530	15.950	15.100	15.720	15.720	39,015,274
2025-12-02	15.090	15.370	14.810	15.320	15.320	32,868,570
2025-12-01	14.590	15.120	14.370	15.080	15.080	41,147,637
2025-11-28	14.260	14.440	14.100	14.370	14.370	17,906,954
2025-11-27	14.150	14.470	14.030	14.300	14.300	21,620,786
2025-11-26	13.860	14.240	13.770	14.140	14.140	19,663,866
2025-11-25	13.690	14.200	13.570	13.860	13.860	34,369,629
2025-11-24	13.160	13.780	13.100	13.650	13.650	26,854,622
2025-11-21	13.130	13.270	12.830	13.040	13.040	20,847,950
2025-11-20	13.300	13.380	13.000	13.010	13.010	14,448,952
2025-11-19	12.580	13.460	12.570	13.400	13.400	46,116,640
2025-11-18	12.810	13.030	12.510	12.590	12.590	18,566,766
2025-11-17	13.100	13.410	12.730	12.830	12.830	22,781,447
2025-11-14	13.300	13.410	13.150	13.160	13.160	10,822,749
2025-11-13	13.320	13.640	13.060	13.380	13.380	16,594,316
2025-11-12	13.430	13.530	13.300	13.330	13.330	11,706,988
2025-11-11	13.680	13.870	13.330	13.440	13.440	17,433,915
2025-11-10	13.700	13.770	13.250	13.680	13.680	25,272,676
2025-11-07	14.250	14.250	13.650	13.730	13.730	26,037,577
2025-11-06	14.330	14.400	14.170	14.270	14.270	14,026,750
2025-11-05	14.320	14.550	14.200	14.330	14.330	17,401,596
2025-11-04	14.220	14.700	14.160	14.380	14.380	41,996,688
2025-11-03	13.720	14.320	13.620	14.220	14.220	44,946,364
2025-10-31	13.800	13.900	13.520	13.610	13.610	20,040,333
2025-10-30	13.790	14.090	13.630	13.760	13.760	24,925,581
2025-10-29	13.500	13.900	13.250	13.860	13.860	28,321,474
2025-10-28	13.710	13.790	13.430	13.600	13.600	19,054,817
2025-10-27	13.550	13.960	13.480	13.700	13.700	26,864,224
2025-10-24	13.200	13.520	13.200	13.460	13.460	20,654,603
2025-10-23	13.000	13.200	12.850	13.150	13.150	21,275,934
2025-10-22	13.330	13.520	12.970	13.030	13.030	21,261,751

← NewerPage 4 of 21 · 1,215 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.