Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.400	13.590	13.310	13.400	13.400	21,161,482
2025-10-20	13.800	13.980	13.300	13.370	13.370	34,708,071
2025-10-17	13.990	14.080	13.710	13.760	13.760	32,560,150
2025-10-16	14.190	14.250	13.870	13.930	13.930	32,046,066
2025-10-15	13.540	14.220	13.450	14.150	14.150	60,000,857
2025-10-14	13.730	14.010	13.450	13.550	13.550	76,166,576
2025-10-13	12.200	13.430	12.110	13.360	13.360	81,812,435
2025-10-10	12.280	12.750	12.200	12.590	12.590	34,657,274
2025-10-09	12.080	12.400	11.910	12.250	12.250	29,140,073
2025-09-30	12.070	12.180	12.010	12.020	12.020	15,412,765
2025-09-29	12.110	12.200	11.960	12.130	12.130	20,840,069
2025-09-26	12.100	12.390	12.080	12.140	12.140	19,955,600
2025-09-25	12.200	12.240	12.020	12.140	12.140	20,537,492
2025-09-24	12.110	12.450	12.110	12.220	12.220	25,323,348
2025-09-23	12.410	12.460	11.950	12.260	12.260	28,210,495
2025-09-22	12.400	12.600	12.250	12.380	12.380	23,471,693
2025-09-19	12.600	12.700	12.260	12.490	12.490	29,326,853
2025-09-18	12.990	13.060	12.530	12.650	12.650	36,613,320
2025-09-17	12.180	13.100	12.140	12.990	12.990	62,841,992
2025-09-16	12.310	12.450	12.070	12.170	12.170	25,058,750
2025-09-15	12.230	12.390	12.200	12.250	12.250	18,998,279
2025-09-12	12.300	12.530	12.220	12.230	12.230	31,332,992
2025-09-11	12.600	12.650	12.110	12.280	12.280	54,311,069
2025-09-10	12.650	12.880	12.570	12.660	12.660	19,670,710
2025-09-09	12.360	12.940	12.350	12.780	12.780	37,508,721
2025-09-08	12.930	12.990	12.430	12.500	12.500	34,072,026
2025-09-05	12.260	12.960	12.200	12.900	12.900	38,451,054
2025-09-04	12.190	12.390	12.100	12.280	12.280	27,549,960
2025-09-03	12.460	12.680	12.200	12.220	12.220	22,632,835
2025-09-02	12.600	12.630	12.280	12.460	12.460	28,008,369
2025-09-01	12.660	12.790	12.380	12.580	12.580	32,634,686
2025-08-29	12.560	12.770	12.480	12.640	12.640	27,022,949
2025-08-28	12.650	12.650	12.220	12.580	12.580	37,572,773
2025-08-27	13.020	13.130	12.610	12.660	12.660	34,131,452
2025-08-26	13.220	13.260	12.720	13.050	13.050	53,050,538
2025-08-25	13.270	13.510	13.080	13.160	13.160	38,829,698
2025-08-22	13.730	13.830	13.250	13.320	13.320	31,576,266
2025-08-21	13.660	13.820	13.590	13.790	13.790	15,774,950
2025-08-20	13.560	13.770	13.490	13.770	13.770	20,300,047
2025-08-19	13.600	13.690	13.460	13.560	13.560	15,446,100
2025-08-18	13.880	13.970	13.550	13.600	13.600	26,165,489
2025-08-15	13.400	14.030	13.360	13.830	13.830	33,824,159
2025-08-14	13.510	13.600	13.340	13.430	13.430	20,505,461
2025-08-13	13.170	13.500	13.120	13.490	13.490	29,351,564
2025-08-12	13.120	13.250	13.000	13.170	13.170	17,365,400
2025-08-11	13.400	13.400	13.020	13.040	13.040	31,399,513
2025-08-08	12.960	13.540	12.940	13.400	13.400	37,759,286
2025-08-07	12.760	13.140	12.660	13.020	13.020	42,627,802
2025-08-06	12.140	12.720	11.950	12.710	12.710	46,904,163
2025-08-05	12.140	12.190	12.010	12.120	12.120	24,917,427
2025-08-04	12.150	12.350	12.070	12.140	12.140	21,920,041
2025-08-01	12.000	12.200	12.000	12.160	12.160	20,460,347
2025-07-31	12.260	12.270	12.020	12.050	12.050	17,150,207
2025-07-30	12.270	12.310	12.080	12.180	12.180	23,519,963
2025-07-29	12.380	12.410	12.060	12.270	12.270	29,105,067
2025-07-28	12.410	12.520	12.310	12.400	12.400	23,861,641
2025-07-25	12.350	12.520	12.270	12.370	12.370	25,751,033
2025-07-24	12.490	12.560	12.270	12.340	12.340	32,623,686
2025-07-23	12.610	12.630	12.360	12.550	12.550	16,968,044
2025-07-22	12.660	12.780	12.560	12.600	12.600	19,709,764

← NewerPage 5 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.