Lonkey Industrial Co Ltd Guangzhou historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.890 | 2.950 | 2.770 | 2.940 | 2.940 | 88,530,650 |
| 2026-10-22 | 3.120 | 3.160 | 2.930 | 2.930 | 2.930 | 84,341,808 |
| 2026-10-21 | 3.100 | 3.210 | 3.090 | 3.120 | 3.120 | 83,168,900 |
| 2026-10-20 | 3.040 | 3.100 | 3.010 | 3.100 | 3.100 | 84,118,500 |
| 2026-10-19 | 3.240 | 3.260 | 3.010 | 3.060 | 3.060 | 122,815,669 |
| 2026-10-16 | 3.250 | 3.350 | 3.210 | 3.240 | 3.240 | 116,787,058 |
| 2026-10-15 | 3.250 | 3.350 | 3.180 | 3.200 | 3.200 | 120,436,656 |
| 2026-10-14 | 3.560 | 3.590 | 3.350 | 3.360 | 3.360 | 159,466,906 |
| 2026-10-13 | 3.530 | 3.600 | 3.400 | 3.550 | 3.550 | 180,687,438 |
| 2026-10-12 | 3.660 | 3.750 | 3.490 | 3.520 | 3.520 | 219,074,703 |
| 2026-10-09 | 3.500 | 3.680 | 3.400 | 3.650 | 3.650 | 281,394,594 |
| 2026-10-08 | 3.430 | 3.630 | 3.430 | 3.500 | 3.500 | 290,921,438 |
| 2026-09-30 | 3.260 | 3.370 | 3.190 | 3.300 | 3.300 | 148,137,141 |
| 2026-09-29 | 3.160 | 3.200 | 3.140 | 3.170 | 3.170 | 83,211,656 |
| 2026-09-28 | 3.350 | 3.410 | 3.140 | 3.180 | 3.180 | 110,162,070 |
| 2026-09-24 | 3.440 | 3.450 | 3.260 | 3.290 | 3.290 | 104,345,508 |
| 2026-09-23 | 3.450 | 3.480 | 3.370 | 3.420 | 3.420 | 121,792,797 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-24 | 0.0200 CNY |
| 2019-08-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.