Longhorn Auto Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 55.930 | 57.580 | 55.660 | 56.730 | 56.084 | 3,172,631 |
| 2024-07-26 | 55.680 | 56.800 | 55.080 | 55.850 | 55.214 | 3,271,315 |
| 2024-07-25 | 53.500 | 55.900 | 53.450 | 55.600 | 54.967 | 3,915,915 |
| 2024-07-24 | 56.140 | 56.500 | 53.390 | 54.260 | 53.642 | 5,484,989 |
| 2024-07-23 | 59.310 | 61.190 | 57.860 | 58.260 | 57.596 | 5,628,388 |
| 2024-07-22 | 57.070 | 60.200 | 57.000 | 58.300 | 57.636 | 4,806,198 |
| 2024-07-19 | 57.500 | 61.560 | 57.500 | 58.540 | 57.873 | 6,168,051 |
| 2024-07-18 | 57.000 | 61.690 | 56.110 | 59.000 | 58.328 | 7,557,627 |
| 2024-07-17 | 64.000 | 65.500 | 57.800 | 57.880 | 57.221 | 9,266,968 |
| 2024-07-16 | 69.000 | 72.000 | 65.700 | 65.720 | 64.971 | 11,691,837 |
| 2024-07-15 | 65.400 | 65.400 | 63.110 | 65.400 | 64.655 | 4,171,116 |
| 2024-07-12 | 52.740 | 55.040 | 51.980 | 54.500 | 53.879 | 3,310,275 |
| 2024-07-11 | 52.200 | 54.490 | 51.610 | 52.990 | 52.386 | 2,874,127 |
| 2024-07-10 | 50.000 | 53.020 | 50.000 | 52.000 | 51.408 | 3,248,027 |
| 2024-07-09 | 47.010 | 49.120 | 46.800 | 48.600 | 48.046 | 1,790,560 |
| 2024-07-08 | 46.580 | 47.490 | 46.180 | 46.200 | 45.674 | 805,199 |
| 2024-07-05 | 47.500 | 47.560 | 45.800 | 47.230 | 46.692 | 895,799 |
| 2024-07-04 | 46.300 | 48.260 | 46.300 | 46.600 | 46.069 | 1,865,767 |
| 2024-07-03 | 47.320 | 47.980 | 45.910 | 46.000 | 45.476 | 791,303 |
| 2024-07-02 | 48.260 | 48.830 | 46.750 | 47.080 | 46.544 | 954,832 |
| 2024-07-01 | 48.100 | 48.900 | 46.550 | 48.820 | 48.264 | 1,227,933 |
| 2024-06-28 | 47.500 | 48.880 | 47.200 | 48.100 | 47.552 | 981,298 |
| 2024-06-27 | 49.450 | 49.900 | 47.770 | 47.770 | 47.226 | 1,017,595 |
| 2024-06-26 | 48.290 | 50.180 | 47.500 | 50.000 | 49.430 | 1,110,579 |
| 2024-06-25 | 49.000 | 49.900 | 48.000 | 48.980 | 48.422 | 1,155,576 |
| 2024-06-24 | 51.000 | 51.950 | 48.580 | 48.580 | 48.027 | 1,885,748 |
| 2024-06-21 | 53.100 | 53.440 | 51.990 | 52.510 | 51.912 | 1,389,382 |
| 2024-06-20 | 55.310 | 56.040 | 53.010 | 53.780 | 53.167 | 1,832,836 |
| 2024-06-19 | 56.390 | 56.980 | 55.160 | 55.180 | 54.551 | 2,030,472 |
| 2024-06-18 | 52.500 | 56.330 | 52.500 | 56.320 | 55.678 | 3,619,607 |
| 2024-06-17 | 53.180 | 54.900 | 53.000 | 53.350 | 52.742 | 1,818,972 |
| 2024-06-14 | 51.860 | 53.650 | 50.110 | 53.180 | 52.574 | 2,412,345 |
| 2024-06-13 | 52.200 | 53.180 | 51.840 | 52.110 | 51.516 | 1,368,118 |
| 2024-06-12 | 51.640 | 53.530 | 51.400 | 52.660 | 52.060 | 1,403,606 |
| 2024-06-11 | 51.950 | 52.190 | 49.650 | 52.080 | 51.487 | 1,257,201 |
| 2024-06-07 | 53.770 | 54.530 | 51.500 | 51.860 | 51.269 | 1,759,644 |
| 2024-06-06 | 56.800 | 57.770 | 52.890 | 52.890 | 52.287 | 3,709,133 |
| 2024-06-05 | 60.310 | 61.800 | 58.200 | 58.350 | 57.685 | 3,749,844 |
| 2024-06-04 | 56.780 | 60.690 | 56.670 | 60.540 | 59.850 | 5,133,040 |
| 2024-06-03 | 58.500 | 58.960 | 56.500 | 57.550 | 56.894 | 2,598,279 |
| 2024-05-31 | 55.890 | 58.170 | 55.510 | 58.080 | 56.924 | 2,951,480 |
| 2024-05-30 | 54.950 | 57.030 | 54.100 | 55.900 | 54.787 | 2,175,034 |
| 2024-05-29 | 54.700 | 55.800 | 53.320 | 55.160 | 54.062 | 1,799,595 |
| 2024-05-28 | 55.040 | 55.300 | 53.610 | 53.610 | 52.543 | 1,577,270 |
| 2024-05-27 | 55.550 | 57.910 | 54.250 | 55.840 | 54.729 | 1,800,434 |
| 2024-05-24 | 55.020 | 57.400 | 54.550 | 56.560 | 55.434 | 2,419,786 |
| 2024-05-23 | 56.660 | 56.700 | 54.920 | 55.360 | 54.258 | 1,686,923 |
| 2024-05-22 | 57.400 | 58.470 | 56.610 | 57.500 | 56.355 | 1,948,119 |
| 2024-05-21 | 55.640 | 57.530 | 55.500 | 57.400 | 56.257 | 1,982,366 |
| 2024-05-20 | 54.740 | 56.600 | 54.400 | 56.520 | 55.395 | 1,783,672 |
| 2024-05-17 | 55.850 | 56.140 | 54.570 | 55.700 | 54.591 | 1,657,864 |
| 2024-05-16 | 54.490 | 55.250 | 54.270 | 55.220 | 54.121 | 1,307,456 |
| 2024-05-15 | 56.110 | 56.180 | 54.300 | 54.460 | 53.376 | 1,720,856 |
| 2024-05-14 | 55.660 | 57.200 | 55.570 | 56.240 | 55.121 | 1,432,920 |
| 2024-05-13 | 56.510 | 56.980 | 55.520 | 55.600 | 54.493 | 2,063,153 |
| 2024-05-10 | 58.180 | 59.500 | 57.700 | 57.980 | 56.826 | 2,250,672 |
| 2024-05-09 | 58.080 | 60.500 | 57.600 | 59.120 | 57.943 | 3,626,676 |
| 2024-05-08 | 58.880 | 62.600 | 58.310 | 60.550 | 59.345 | 5,433,358 |
| 2024-05-07 | 58.530 | 58.790 | 57.350 | 57.900 | 56.748 | 3,836,620 |
| 2024-05-06 | 60.900 | 63.360 | 59.700 | 60.400 | 59.198 | 5,747,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CNY |
| 2026-05-07 | 0.4000 CNY |
| 2025-06-06 | 0.5000 CNY |
| 2024-06-03 | 0.5000 CNY |
| 2023-09-26 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.