Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.310 | 9.610 | 9.300 | 9.380 | 9.380 | 33,596,983 |
| 2025-01-17 | 9.020 | 9.280 | 8.920 | 9.210 | 9.210 | 32,725,089 |
| 2025-01-16 | 8.740 | 9.150 | 8.680 | 9.020 | 9.020 | 37,520,636 |
| 2025-01-15 | 8.740 | 8.790 | 8.530 | 8.700 | 8.700 | 20,744,453 |
| 2025-01-14 | 8.470 | 8.800 | 8.330 | 8.780 | 8.780 | 25,829,750 |
| 2025-01-13 | 8.490 | 8.590 | 8.270 | 8.470 | 8.470 | 24,003,800 |
| 2025-01-10 | 8.700 | 8.720 | 8.520 | 8.540 | 8.540 | 20,245,997 |
| 2025-01-09 | 8.700 | 8.900 | 8.630 | 8.720 | 8.720 | 19,787,250 |
| 2025-01-08 | 8.830 | 8.850 | 8.380 | 8.780 | 8.780 | 44,152,854 |
| 2025-01-07 | 8.570 | 8.900 | 8.510 | 8.850 | 8.850 | 39,024,745 |
| 2025-01-06 | 8.270 | 8.770 | 8.160 | 8.570 | 8.570 | 48,063,368 |
| 2025-01-03 | 8.280 | 8.500 | 8.150 | 8.270 | 8.270 | 43,959,818 |
| 2025-01-02 | 9.090 | 9.090 | 8.230 | 8.300 | 8.300 | 55,366,905 |
| 2024-12-31 | 9.190 | 9.400 | 9.010 | 9.100 | 9.100 | 42,710,850 |
| 2024-12-30 | 8.620 | 9.220 | 8.460 | 9.160 | 9.160 | 67,852,387 |
| 2024-12-27 | 8.300 | 8.590 | 8.270 | 8.550 | 8.550 | 37,174,700 |
| 2024-12-26 | 8.120 | 8.320 | 8.070 | 8.280 | 8.280 | 22,401,572 |
| 2024-12-25 | 8.260 | 8.290 | 7.980 | 8.110 | 8.110 | 20,810,252 |
| 2024-12-24 | 8.190 | 8.270 | 8.100 | 8.190 | 8.190 | 21,377,200 |
| 2024-12-23 | 8.430 | 8.570 | 8.120 | 8.160 | 8.160 | 27,758,450 |
| 2024-12-20 | 8.590 | 8.650 | 8.290 | 8.430 | 8.430 | 40,434,245 |
| 2024-12-19 | 8.150 | 8.590 | 8.150 | 8.570 | 8.570 | 46,628,792 |
| 2024-12-18 | 7.780 | 8.430 | 7.770 | 8.250 | 8.250 | 56,105,932 |
| 2024-12-17 | 7.760 | 7.880 | 7.740 | 7.760 | 7.760 | 16,266,903 |
| 2024-12-16 | 7.890 | 8.020 | 7.720 | 7.760 | 7.760 | 19,558,300 |
| 2024-12-13 | 8.020 | 8.200 | 7.880 | 7.900 | 7.900 | 23,033,573 |
| 2024-12-12 | 7.870 | 8.190 | 7.660 | 8.110 | 8.110 | 32,604,122 |
| 2024-12-11 | 7.740 | 7.930 | 7.720 | 7.870 | 7.870 | 22,641,454 |
| 2024-12-10 | 7.880 | 7.920 | 7.720 | 7.750 | 7.750 | 22,134,944 |
| 2024-12-09 | 7.810 | 7.890 | 7.700 | 7.740 | 7.740 | 18,190,490 |
| 2024-12-06 | 7.770 | 7.880 | 7.640 | 7.790 | 7.790 | 20,709,500 |
| 2024-12-05 | 7.680 | 7.780 | 7.560 | 7.760 | 7.760 | 27,398,224 |
| 2024-12-04 | 7.800 | 7.860 | 7.620 | 7.680 | 7.680 | 23,554,440 |
| 2024-12-03 | 7.990 | 8.050 | 7.770 | 7.850 | 7.850 | 24,926,037 |
| 2024-12-02 | 7.850 | 8.010 | 7.800 | 7.990 | 7.990 | 21,854,263 |
| 2024-11-29 | 8.060 | 8.130 | 7.850 | 7.860 | 7.860 | 34,995,277 |
| 2024-11-28 | 8.130 | 8.330 | 8.010 | 8.030 | 8.030 | 26,357,950 |
| 2024-11-27 | 8.410 | 8.460 | 7.890 | 8.210 | 8.210 | 40,914,993 |
| 2024-11-26 | 8.160 | 8.320 | 8.020 | 8.240 | 8.240 | 31,994,644 |
| 2024-11-25 | 8.000 | 8.280 | 7.600 | 8.160 | 8.160 | 47,631,800 |
| 2024-11-22 | 7.990 | 8.250 | 7.800 | 7.850 | 7.850 | 36,923,249 |
| 2024-11-21 | 7.810 | 7.990 | 7.750 | 7.990 | 7.990 | 26,515,534 |
| 2024-11-20 | 7.880 | 7.950 | 7.690 | 7.780 | 7.780 | 27,138,450 |
| 2024-11-19 | 7.950 | 8.040 | 7.770 | 7.880 | 7.880 | 31,548,496 |
| 2024-11-18 | 8.170 | 8.210 | 7.800 | 7.880 | 7.880 | 32,494,550 |
| 2024-11-15 | 8.400 | 8.480 | 8.060 | 8.090 | 8.090 | 28,953,903 |
| 2024-11-14 | 8.660 | 8.770 | 8.420 | 8.430 | 8.430 | 28,611,200 |
| 2024-11-13 | 8.440 | 8.680 | 8.360 | 8.660 | 8.660 | 33,213,750 |
| 2024-11-12 | 8.500 | 8.660 | 8.410 | 8.480 | 8.480 | 33,238,953 |
| 2024-11-11 | 8.170 | 8.590 | 8.090 | 8.470 | 8.470 | 48,509,236 |
| 2024-11-08 | 8.120 | 8.260 | 8.080 | 8.170 | 8.170 | 30,312,670 |
| 2024-11-07 | 8.110 | 8.200 | 8.000 | 8.110 | 8.110 | 38,020,620 |
| 2024-11-06 | 8.170 | 8.380 | 8.170 | 8.240 | 8.240 | 49,534,600 |
| 2024-11-05 | 8.120 | 8.260 | 8.000 | 8.100 | 8.100 | 30,017,248 |
| 2024-11-04 | 8.000 | 8.200 | 7.990 | 8.190 | 8.190 | 19,441,900 |
| 2024-11-01 | 8.400 | 8.400 | 7.920 | 7.990 | 7.990 | 29,302,743 |
| 2024-10-31 | 8.380 | 8.380 | 8.130 | 8.170 | 8.170 | 34,764,898 |
| 2024-10-30 | 8.740 | 8.740 | 8.280 | 8.380 | 8.380 | 43,042,503 |
| 2024-10-29 | 8.430 | 8.970 | 8.420 | 8.660 | 8.660 | 50,131,591 |
| 2024-10-28 | 8.240 | 8.350 | 8.100 | 8.340 | 8.340 | 20,888,026 |
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.