Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.700	13.000	12.660	12.880	12.880	28,091,150
2025-04-22	12.640	13.060	12.570	12.740	12.740	32,102,701
2025-04-21	11.900	12.910	11.800	12.730	12.730	47,744,192
2025-04-18	11.600	11.910	11.520	11.870	11.870	34,018,095
2025-04-17	11.610	11.830	11.580	11.610	11.610	24,649,442
2025-04-16	11.890	12.010	11.570	11.720	11.720	43,153,266
2025-04-15	12.250	12.260	11.710	11.910	11.910	74,577,796
2025-04-14	11.350	12.320	11.120	12.320	12.320	81,276,175
2025-04-11	10.960	11.280	10.850	11.200	11.200	37,363,952
2025-04-10	10.690	11.120	10.690	11.030	11.030	59,190,075
2025-04-09	9.400	10.360	9.220	10.110	10.110	53,499,660
2025-04-08	10.050	10.250	9.430	9.630	9.630	54,063,267
2025-04-07	10.250	10.550	9.860	9.970	9.970	59,719,970
2025-04-03	11.290	11.480	10.920	10.960	10.960	44,802,350
2025-04-02	11.450	11.770	11.340	11.520	11.520	38,377,580
2025-04-01	11.550	11.650	11.130	11.150	11.150	39,075,164
2025-03-31	11.330	11.650	11.260	11.550	11.550	35,099,722
2025-03-28	11.300	11.640	11.150	11.410	11.410	26,973,207
2025-03-27	11.250	11.380	11.170	11.300	11.300	21,732,230
2025-03-26	10.970	11.290	10.810	11.260	11.260	35,415,149
2025-03-25	11.130	11.250	10.930	11.010	11.010	28,553,650
2025-03-24	10.600	11.310	10.540	11.080	11.080	54,264,228
2025-03-21	11.060	11.060	10.610	10.670	10.670	27,912,252
2025-03-20	10.980	11.230	10.850	11.090	11.090	27,215,505
2025-03-19	11.010	11.110	10.790	11.000	11.000	32,117,341
2025-03-18	10.680	11.140	10.600	11.050	11.050	70,272,004
2025-03-17	10.300	10.700	9.960	10.550	10.550	58,018,161
2025-03-14	9.850	10.080	9.800	10.070	10.070	27,469,668
2025-03-13	9.950	9.960	9.600	9.860	9.860	31,259,530
2025-03-12	9.900	10.050	9.750	9.940	9.940	24,670,227
2025-03-11	9.880	9.950	9.680	9.880	9.880	31,624,200
2025-03-10	10.310	10.500	9.790	9.920	9.920	49,912,131
2025-03-07	10.460	10.570	10.230	10.290	10.290	21,809,750
2025-03-06	10.410	10.530	10.250	10.460	10.460	26,456,428
2025-03-05	10.470	10.680	10.230	10.340	10.340	26,676,100
2025-03-04	10.270	10.660	10.240	10.470	10.470	20,915,800
2025-03-03	10.660	10.740	10.280	10.320	10.320	41,601,655
2025-02-28	10.920	10.930	10.600	10.670	10.670	28,058,826
2025-02-27	10.850	11.080	10.810	10.920	10.920	24,535,798
2025-02-26	10.910	10.950	10.650	10.850	10.850	29,322,519
2025-02-25	10.870	11.120	10.710	10.850	10.850	39,577,998
2025-02-24	12.000	12.010	11.000	11.100	11.100	65,932,869
2025-02-21	11.430	11.870	11.280	11.830	11.830	37,361,610
2025-02-20	10.800	11.490	10.750	11.370	11.370	45,676,564
2025-02-19	10.950	11.080	10.740	10.820	10.820	44,226,250
2025-02-18	11.440	11.450	10.910	11.070	11.070	40,433,481
2025-02-17	11.170	11.600	11.140	11.440	11.440	75,869,534
2025-02-14	10.430	11.050	10.250	11.020	11.020	54,613,593
2025-02-13	10.400	10.860	10.200	10.230	10.230	53,722,575
2025-02-12	10.210	10.410	10.110	10.390	10.390	24,429,718
2025-02-11	9.720	10.500	9.640	10.240	10.240	50,177,950
2025-02-10	9.900	9.900	9.620	9.680	9.680	29,244,753
2025-02-07	9.940	9.990	9.700	9.910	9.910	32,754,403
2025-02-06	9.880	9.980	9.740	9.930	9.930	27,867,550
2025-02-05	10.180	10.230	9.750	9.920	9.920	26,908,100
2025-01-27	10.080	10.280	9.980	10.150	10.150	39,414,103
2025-01-24	9.950	10.360	9.940	10.090	10.090	30,851,277
2025-01-23	9.870	10.280	9.730	9.930	9.930	58,816,360
2025-01-22	9.410	9.490	9.270	9.470	9.470	17,047,200
2025-01-21	9.420	9.550	9.260	9.430	9.430	21,366,411

← NewerPage 7 of 21 · 1,216 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.