Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.840	12.840	12.610	12.640	12.640	25,148,870
2025-07-18	13.010	13.080	12.550	12.840	12.840	33,054,520
2025-07-17	13.210	13.320	12.990	13.000	13.000	23,488,339
2025-07-16	13.540	13.540	13.210	13.240	13.240	14,978,388
2025-07-15	13.360	13.570	13.280	13.450	13.450	19,558,270
2025-07-14	13.150	13.480	13.140	13.410	13.410	15,896,249
2025-07-11	12.850	13.320	12.850	13.210	13.210	26,060,665
2025-07-10	12.900	12.980	12.830	12.870	12.870	15,472,150
2025-07-09	13.220	13.290	12.900	12.940	12.940	27,127,769
2025-07-08	13.510	13.510	12.900	13.240	13.240	34,701,600
2025-07-07	13.410	13.410	13.020	13.150	13.150	21,207,450
2025-07-04	13.250	13.590	13.250	13.370	13.370	18,707,800
2025-07-03	12.970	13.380	12.850	13.250	13.250	35,498,100
2025-07-02	12.780	13.000	12.710	12.790	12.790	20,315,850
2025-07-01	12.640	13.140	12.600	12.780	12.780	32,174,750
2025-06-30	12.580	12.980	12.420	12.760	12.760	24,098,250
2025-06-27	12.580	12.720	12.500	12.620	12.620	16,899,426
2025-06-26	12.830	12.900	12.460	12.580	12.580	23,588,131
2025-06-25	12.710	12.980	12.600	12.980	12.980	34,687,300
2025-06-24	11.960	12.620	11.870	12.600	12.600	51,264,279
2025-06-23	12.190	12.240	11.740	11.850	11.850	38,170,668
2025-06-20	12.320	12.410	12.180	12.240	12.240	15,857,624
2025-06-19	12.500	12.630	12.250	12.330	12.330	24,790,600
2025-06-18	12.890	12.950	12.530	12.570	12.570	36,597,355
2025-06-17	12.950	13.180	12.720	12.930	12.930	35,689,400
2025-06-16	13.850	13.970	12.590	12.810	12.810	85,894,849
2025-06-13	13.900	14.010	13.740	13.910	13.910	22,935,661
2025-06-12	14.200	14.290	13.990	14.030	14.030	17,588,552
2025-06-11	14.120	14.190	13.870	14.180	14.180	23,212,854
2025-06-10	14.230	14.450	13.970	14.120	14.120	23,199,098
2025-06-09	14.280	14.410	13.900	14.170	14.170	33,545,600
2025-06-06	14.470	14.720	14.140	14.220	14.220	34,319,322
2025-06-05	13.950	14.600	13.610	14.400	14.400	53,191,554
2025-06-04	13.420	14.340	13.410	14.220	14.220	47,848,352
2025-06-03	13.090	13.450	12.750	13.380	13.380	36,537,520
2025-05-30	13.090	13.120	12.750	13.070	13.070	29,030,671
2025-05-29	13.100	13.400	13.030	13.160	13.160	24,012,550
2025-05-28	12.900	13.290	12.850	13.050	13.050	31,959,000
2025-05-27	13.060	13.180	12.790	12.820	12.820	15,748,560
2025-05-26	13.180	13.180	12.810	13.040	13.040	18,301,627
2025-05-23	13.090	13.310	13.080	13.130	13.130	19,018,050
2025-05-22	12.900	13.220	12.850	13.160	13.160	22,394,900
2025-05-21	12.950	13.230	12.890	12.940	12.940	22,939,652
2025-05-20	13.330	13.490	12.760	12.950	12.950	45,935,950
2025-05-19	13.060	13.380	12.960	13.330	13.330	36,471,076
2025-05-16	13.000	13.210	12.930	13.020	13.020	31,299,645
2025-05-15	13.150	13.170	12.790	13.000	13.000	16,223,550
2025-05-14	12.830	13.220	12.710	13.120	13.120	27,593,862
2025-05-13	13.110	13.300	12.850	12.890	12.890	33,112,669
2025-05-12	13.160	13.430	12.970	13.000	13.000	32,352,160
2025-05-09	13.210	13.450	13.110	13.160	13.160	15,415,790
2025-05-08	13.100	13.300	12.950	13.210	13.210	21,661,550
2025-05-07	13.200	13.500	13.010	13.150	13.150	35,532,131
2025-05-06	12.610	13.150	12.500	13.050	13.050	44,976,583
2025-04-30	12.490	12.700	12.400	12.450	12.450	25,846,716
2025-04-29	12.600	13.030	12.390	12.460	12.460	30,853,339
2025-04-28	12.660	12.820	12.440	12.560	12.560	23,117,477
2025-04-25	12.730	12.800	12.560	12.610	12.610	17,386,600
2025-04-24	12.820	13.030	12.600	12.760	12.760	22,006,483
2025-04-23	12.700	13.000	12.660	12.880	12.880	28,091,150

← NewerPage 6 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.