Loncin Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.040 | 8.280 | 8.040 | 8.240 | 8.240 | 18,471,425 |
| 2024-10-24 | 8.260 | 8.340 | 8.050 | 8.080 | 8.080 | 23,344,883 |
| 2024-10-23 | 8.150 | 8.460 | 8.120 | 8.340 | 8.340 | 31,170,325 |
| 2024-10-22 | 8.260 | 8.270 | 8.050 | 8.160 | 8.160 | 26,158,642 |
| 2024-10-21 | 8.130 | 8.410 | 8.010 | 8.170 | 8.170 | 35,792,978 |
| 2024-10-18 | 7.750 | 8.260 | 7.740 | 8.120 | 8.120 | 41,425,173 |
| 2024-10-17 | 7.900 | 7.980 | 7.680 | 7.740 | 7.740 | 19,384,242 |
| 2024-10-16 | 7.700 | 7.930 | 7.600 | 7.820 | 7.820 | 18,242,504 |
| 2024-10-15 | 8.010 | 8.010 | 7.700 | 7.730 | 7.730 | 26,549,560 |
| 2024-10-14 | 7.630 | 8.130 | 7.520 | 7.990 | 7.990 | 39,352,062 |
| 2024-10-11 | 8.070 | 8.070 | 7.500 | 7.590 | 7.590 | 29,518,160 |
| 2024-10-10 | 8.160 | 8.420 | 7.920 | 8.070 | 8.070 | 38,605,067 |
| 2024-10-09 | 8.480 | 8.620 | 8.070 | 8.130 | 8.130 | 54,303,246 |
| 2024-10-08 | 8.700 | 8.700 | 8.170 | 8.600 | 8.600 | 81,194,740 |
| 2024-09-30 | 7.810 | 8.050 | 7.450 | 7.910 | 7.910 | 65,382,379 |
| 2024-09-27 | 7.240 | 7.510 | 7.220 | 7.490 | 7.490 | 25,474,723 |
| 2024-09-26 | 7.120 | 7.200 | 7.030 | 7.190 | 7.190 | 27,166,697 |
| 2024-09-25 | 7.050 | 7.350 | 6.960 | 7.120 | 7.120 | 33,504,270 |
| 2024-09-24 | 6.980 | 7.150 | 6.840 | 7.050 | 7.050 | 33,337,115 |
| 2024-09-23 | 6.990 | 7.110 | 6.920 | 6.950 | 6.950 | 20,760,900 |
| 2024-09-20 | 7.010 | 7.060 | 6.900 | 6.990 | 6.990 | 16,091,174 |
| 2024-09-19 | 7.020 | 7.160 | 6.940 | 7.020 | 7.020 | 23,426,750 |
| 2024-09-18 | 6.860 | 7.080 | 6.800 | 7.010 | 7.010 | 30,535,726 |
| 2024-09-13 | 6.850 | 6.950 | 6.760 | 6.880 | 6.880 | 14,439,950 |
| 2024-09-12 | 6.870 | 7.240 | 6.860 | 6.880 | 6.880 | 24,066,737 |
| 2024-09-11 | 6.680 | 6.870 | 6.680 | 6.860 | 6.860 | 12,438,000 |
| 2024-09-10 | 6.690 | 6.760 | 6.610 | 6.730 | 6.730 | 11,164,400 |
| 2024-09-09 | 6.650 | 6.840 | 6.610 | 6.710 | 6.710 | 20,368,450 |
| 2024-09-06 | 6.830 | 6.940 | 6.700 | 6.720 | 6.720 | 14,804,092 |
| 2024-09-05 | 6.770 | 6.920 | 6.700 | 6.830 | 6.830 | 16,785,900 |
| 2024-09-04 | 6.660 | 6.850 | 6.560 | 6.730 | 6.730 | 15,499,050 |
| 2024-09-03 | 6.730 | 6.790 | 6.560 | 6.710 | 6.710 | 20,400,241 |
| 2024-09-02 | 7.090 | 7.090 | 6.730 | 6.760 | 6.760 | 24,584,790 |
| 2024-08-30 | 6.750 | 7.080 | 6.750 | 6.960 | 6.960 | 50,562,439 |
| 2024-08-29 | 6.550 | 6.660 | 6.380 | 6.630 | 6.630 | 23,204,612 |
| 2024-08-28 | 6.200 | 6.670 | 6.190 | 6.480 | 6.480 | 30,638,827 |
| 2024-08-27 | 6.310 | 6.390 | 6.200 | 6.230 | 6.230 | 15,372,800 |
| 2024-08-26 | 6.260 | 6.360 | 6.110 | 6.310 | 6.310 | 22,980,770 |
| 2024-08-23 | 6.350 | 6.470 | 6.160 | 6.210 | 6.210 | 25,875,833 |
| 2024-08-22 | 6.330 | 6.470 | 6.110 | 6.320 | 6.320 | 41,294,114 |
| 2024-08-21 | 5.990 | 6.420 | 5.920 | 6.330 | 6.330 | 50,340,126 |
| 2024-08-20 | 6.130 | 6.140 | 5.880 | 5.920 | 5.920 | 25,128,150 |
| 2024-08-19 | 5.870 | 6.190 | 5.850 | 6.140 | 6.140 | 26,752,173 |
| 2024-08-16 | 5.950 | 6.010 | 5.870 | 5.870 | 5.870 | 16,120,100 |
| 2024-08-15 | 5.980 | 6.060 | 5.930 | 5.980 | 5.980 | 24,815,700 |
| 2024-08-14 | 6.260 | 6.300 | 6.000 | 6.000 | 6.000 | 21,027,100 |
| 2024-08-13 | 6.160 | 6.250 | 6.070 | 6.190 | 6.190 | 15,347,453 |
| 2024-08-12 | 6.330 | 6.360 | 6.130 | 6.210 | 6.210 | 23,675,100 |
| 2024-08-09 | 6.380 | 6.600 | 6.340 | 6.350 | 6.350 | 21,126,750 |
| 2024-08-08 | 6.470 | 6.510 | 6.330 | 6.340 | 6.340 | 21,201,008 |
| 2024-08-07 | 6.450 | 6.580 | 6.410 | 6.420 | 6.420 | 19,530,300 |
| 2024-08-06 | 6.550 | 6.750 | 6.350 | 6.410 | 6.410 | 25,892,950 |
| 2024-08-05 | 6.800 | 6.810 | 6.510 | 6.530 | 6.530 | 34,381,610 |
| 2024-08-02 | 6.730 | 7.000 | 6.630 | 6.800 | 6.800 | 37,229,804 |
| 2024-08-01 | 6.650 | 6.800 | 6.610 | 6.750 | 6.750 | 25,947,450 |
| 2024-07-31 | 6.590 | 6.680 | 6.380 | 6.630 | 6.630 | 41,540,079 |
| 2024-07-30 | 6.120 | 6.630 | 6.030 | 6.600 | 6.600 | 51,904,190 |
| 2024-07-29 | 5.950 | 6.150 | 5.920 | 6.110 | 6.110 | 22,466,433 |
| 2024-07-26 | 5.780 | 5.980 | 5.780 | 5.930 | 5.930 | 12,709,500 |
| 2024-07-25 | 5.740 | 5.900 | 5.680 | 5.780 | 5.780 | 18,751,000 |
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.