Loncin Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.440	15.100	14.380	14.870	14.870	13,506,343
2026-10-16	14.490	14.770	14.360	14.540	14.540	10,905,410
2026-10-15	14.530	14.970	14.410	14.550	14.550	16,829,912
2026-10-14	14.470	14.690	14.330	14.520	14.520	12,974,500
2026-10-13	14.900	14.970	14.460	14.520	14.520	15,527,142
2026-10-12	14.160	14.910	14.050	14.870	14.870	23,953,052
2026-10-09	14.000	14.340	13.880	14.030	14.030	16,714,952
2026-10-08	14.190	14.310	13.750	14.040	14.040	14,081,385
2026-09-30	14.110	14.500	14.110	14.180	14.180	10,461,300
2026-09-29	14.540	14.580	14.050	14.210	14.210	11,343,850
2026-09-28	14.590	14.680	14.150	14.520	14.520	20,054,150
2026-09-24	14.440	14.750	14.440	14.550	14.550	7,808,600
2026-09-23	14.350	14.800	14.290	14.560	14.560	14,907,600
2026-09-22	14.820	15.070	14.130	14.390	14.390	25,341,148
2026-09-21	14.810	15.200	14.710	14.910	14.910	11,352,084
2026-09-18	14.980	14.980	14.600	14.810	14.810	10,680,500
2026-09-17	14.570	14.970	14.550	14.880	14.880	12,354,400
2026-09-16	15.130	15.200	14.380	14.700	14.700	16,467,600
2026-09-15	14.970	15.410	14.680	15.120	15.120	24,260,450
2026-09-14	14.100	14.850	14.050	14.810	14.810	20,996,799
2026-09-11	14.230	14.270	13.830	14.130	14.130	15,541,663
2026-09-10	14.380	14.390	14.170	14.230	14.230	5,109,400
2026-09-09	14.330	14.480	14.200	14.380	14.380	7,482,950
2026-09-08	14.520	14.520	14.230	14.350	14.350	8,391,651
2026-09-07	14.770	14.950	14.350	14.350	14.350	13,765,150
2026-09-04	14.600	15.010	14.600	14.770	14.770	10,794,200
2026-09-03	14.750	14.950	14.530	14.560	14.560	8,263,400
2026-09-02	14.900	14.970	14.540	14.730	14.730	8,066,050
2026-09-01	14.840	15.180	14.710	14.900	14.900	13,569,335
2026-08-31	14.710	15.010	14.320	14.840	14.840	15,604,406
2026-08-28	14.600	14.770	14.470	14.720	14.720	9,713,300
2026-08-27	14.810	14.990	14.370	14.620	14.620	15,616,832
2026-08-26	14.890	14.950	14.700	14.790	14.790	8,763,382
2026-08-25	14.500	15.080	14.490	14.860	14.860	27,486,451
2026-08-24	13.840	14.800	13.810	14.570	14.570	38,090,371
2026-08-21	13.990	14.000	13.570	13.860	13.860	13,153,600
2026-08-20	13.970	14.310	13.840	13.970	13.970	16,936,137
2026-08-19	13.760	14.090	13.500	13.970	13.970	21,936,880
2026-08-18	13.800	13.850	13.430	13.600	13.600	14,777,100
2026-08-17	13.050	13.800	13.050	13.790	13.790	22,320,080
2026-08-14	13.310	13.370	12.950	13.090	13.090	20,033,000
2026-08-13	13.410	13.510	13.280	13.280	13.280	14,868,199
2026-08-12	13.510	13.650	13.370	13.480	13.480	17,942,000
2026-08-11	13.760	14.030	13.550	13.570	13.570	16,417,790
2026-08-10	13.700	14.050	13.550	13.870	13.870	27,266,614
2026-08-07	13.950	14.060	13.620	13.760	13.760	21,597,488
2026-08-06	14.530	14.630	13.900	14.010	14.010	32,681,381
2026-08-05	14.330	14.730	14.330	14.570	14.570	11,758,250
2026-08-04	14.700	14.940	14.330	14.380	14.380	16,553,635
2026-08-03	14.890	14.950	14.460	14.760	14.760	13,754,900
2026-07-31	14.630	15.100	14.480	14.710	14.710	21,913,985
2026-07-30	14.530	14.990	14.400	14.920	14.920	21,998,733
2026-07-29	14.180	14.550	14.000	14.510	14.510	23,241,639
2026-07-28	13.900	14.300	13.700	14.210	14.210	24,460,760
2026-07-27	13.850	14.050	13.730	13.950	13.950	13,411,400
2026-07-24	13.770	14.020	13.390	13.820	13.820	17,488,921
2026-07-23	13.060	13.890	12.970	13.770	13.770	20,518,163
2026-07-22	13.380	13.450	13.010	13.120	13.120	18,082,584
2026-07-21	13.500	14.280	13.290	13.400	13.400	33,826,263
2026-07-20	13.000	13.730	12.910	13.580	13.580	28,373,896

Page 1 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.