Longhorn Auto Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 61.000 | 63.900 | 58.310 | 58.990 | 57.816 | 5,671,337 |
| 2024-04-29 | 60.860 | 60.860 | 56.920 | 57.360 | 56.218 | 5,449,684 |
| 2024-04-26 | 53.500 | 55.590 | 53.500 | 54.330 | 53.249 | 3,158,613 |
| 2024-04-25 | 54.420 | 56.440 | 53.350 | 53.460 | 52.396 | 3,817,235 |
| 2024-04-24 | 53.330 | 56.700 | 52.270 | 55.840 | 54.729 | 5,229,823 |
| 2024-04-23 | 49.460 | 51.820 | 48.550 | 51.820 | 50.789 | 2,504,992 |
| 2024-04-22 | 47.220 | 49.480 | 46.340 | 49.010 | 48.034 | 1,736,590 |
| 2024-04-19 | 49.130 | 49.990 | 47.800 | 48.030 | 47.074 | 1,870,093 |
| 2024-04-18 | 49.470 | 51.300 | 48.500 | 49.910 | 48.917 | 2,613,579 |
| 2024-04-17 | 46.050 | 49.340 | 46.050 | 49.070 | 48.093 | 2,775,922 |
| 2024-04-16 | 49.620 | 49.880 | 45.060 | 45.060 | 44.163 | 3,042,731 |
| 2024-04-15 | 55.170 | 55.170 | 47.550 | 49.850 | 48.858 | 4,194,288 |
| 2024-04-12 | 56.760 | 59.290 | 54.920 | 55.190 | 54.091 | 4,191,391 |
| 2024-04-11 | 57.090 | 58.760 | 56.510 | 57.420 | 56.277 | 4,519,636 |
| 2024-04-10 | 62.220 | 63.040 | 57.450 | 59.750 | 58.561 | 7,059,193 |
| 2024-04-09 | 66.000 | 68.580 | 62.470 | 63.780 | 62.510 | 10,612,193 |
| 2024-04-08 | 52.050 | 62.460 | 52.010 | 62.460 | 61.217 | 7,337,213 |
| 2024-04-03 | 54.520 | 54.520 | 51.600 | 52.050 | 51.014 | 1,608,840 |
| 2024-04-02 | 57.000 | 57.520 | 54.300 | 54.660 | 53.572 | 2,216,955 |
| 2024-04-01 | 54.400 | 56.100 | 54.400 | 56.010 | 54.895 | 2,519,653 |
| 2024-03-29 | 54.900 | 55.640 | 53.710 | 54.380 | 53.298 | 1,349,502 |
| 2024-03-28 | 52.300 | 54.370 | 51.610 | 54.040 | 52.964 | 1,967,421 |
| 2024-03-27 | 55.200 | 55.980 | 52.310 | 52.860 | 51.808 | 2,291,729 |
| 2024-03-26 | 51.750 | 55.530 | 51.750 | 54.930 | 53.837 | 3,036,383 |
| 2024-03-25 | 52.750 | 54.300 | 51.720 | 51.750 | 50.720 | 1,451,344 |
| 2024-03-22 | 55.080 | 55.200 | 53.190 | 53.880 | 52.808 | 2,005,928 |
| 2024-03-21 | 56.260 | 56.370 | 54.750 | 55.300 | 54.199 | 1,595,049 |
| 2024-03-20 | 55.510 | 56.350 | 55.000 | 55.800 | 54.689 | 2,465,528 |
| 2024-03-19 | 55.240 | 57.860 | 54.580 | 56.950 | 55.816 | 3,439,922 |
| 2024-03-18 | 54.500 | 55.380 | 54.300 | 55.090 | 53.993 | 2,285,292 |
| 2024-03-15 | 54.020 | 54.360 | 52.590 | 53.880 | 52.808 | 2,561,424 |
| 2024-03-14 | 55.550 | 56.280 | 53.880 | 54.880 | 53.788 | 3,582,332 |
| 2024-03-13 | 53.790 | 61.390 | 53.660 | 56.930 | 55.797 | 6,611,038 |
| 2024-03-12 | 51.870 | 54.400 | 50.620 | 53.660 | 52.592 | 4,231,080 |
| 2024-03-11 | 48.180 | 51.500 | 47.000 | 51.400 | 50.377 | 3,190,159 |
| 2024-03-08 | 48.010 | 48.990 | 47.510 | 48.190 | 47.231 | 1,680,354 |
| 2024-03-07 | 49.700 | 51.590 | 48.300 | 48.300 | 47.339 | 2,933,301 |
| 2024-03-06 | 49.370 | 50.190 | 48.220 | 49.310 | 48.329 | 2,401,971 |
| 2024-03-05 | 48.000 | 50.880 | 47.100 | 49.410 | 48.427 | 2,723,222 |
| 2024-03-04 | 49.250 | 49.980 | 47.320 | 48.490 | 47.525 | 1,743,587 |
| 2024-03-01 | 48.900 | 49.900 | 48.590 | 49.250 | 48.270 | 2,044,877 |
| 2024-02-29 | 45.090 | 48.540 | 44.910 | 48.350 | 47.388 | 2,363,752 |
| 2024-02-28 | 51.500 | 51.900 | 45.800 | 45.920 | 45.006 | 3,953,845 |
| 2024-02-27 | 48.610 | 51.320 | 48.390 | 51.290 | 50.269 | 3,094,807 |
| 2024-02-26 | 48.520 | 50.490 | 47.680 | 48.680 | 47.711 | 2,931,493 |
| 2024-02-23 | 45.640 | 48.660 | 45.310 | 48.600 | 47.633 | 3,009,443 |
| 2024-02-22 | 43.800 | 46.590 | 43.800 | 45.640 | 44.732 | 2,438,921 |
| 2024-02-21 | 42.600 | 45.990 | 42.280 | 44.510 | 43.624 | 2,823,508 |
| 2024-02-20 | 42.640 | 43.480 | 41.420 | 43.300 | 42.438 | 1,903,352 |
| 2024-02-19 | 41.330 | 43.750 | 41.000 | 42.640 | 41.791 | 2,683,551 |
| 2024-02-08 | 38.100 | 42.480 | 30.580 | 41.890 | 41.056 | 3,867,968 |
| 2024-02-07 | 39.980 | 40.560 | 37.270 | 38.230 | 37.469 | 3,066,014 |
| 2024-02-06 | 37.550 | 40.010 | 35.130 | 38.900 | 38.126 | 2,807,425 |
| 2024-02-05 | 42.330 | 43.390 | 37.800 | 38.000 | 37.244 | 1,784,842 |
| 2024-02-02 | 46.140 | 47.640 | 42.310 | 43.720 | 42.850 | 1,272,423 |
| 2024-02-01 | 46.790 | 47.320 | 45.110 | 46.140 | 45.222 | 1,003,032 |
| 2024-01-31 | 50.000 | 50.260 | 46.610 | 46.790 | 45.859 | 1,151,580 |
| 2024-01-30 | 51.100 | 51.870 | 49.380 | 49.750 | 48.760 | 925,741 |
| 2024-01-29 | 54.200 | 54.500 | 51.600 | 51.720 | 50.691 | 1,102,767 |
| 2024-01-26 | 54.060 | 54.450 | 52.500 | 52.680 | 51.631 | 1,037,376 |
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.