Longhorn Auto Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	54.060	54.450	52.500	52.680	51.631	1,037,376
2024-01-25	52.880	54.900	52.440	54.060	52.984	1,359,465
2024-01-24	53.330	53.730	51.080	53.050	51.994	937,560
2024-01-23	53.010	53.900	52.100	53.130	52.072	1,175,276
2024-01-22	56.090	56.870	52.540	53.010	51.955	1,335,648
2024-01-19	58.510	58.930	56.320	56.350	55.228	1,465,452
2024-01-18	59.120	60.110	56.870	58.550	57.385	1,306,890
2024-01-17	61.800	61.880	59.830	59.830	58.639	646,485
2024-01-16	62.140	62.400	60.960	61.920	60.688	856,480
2024-01-15	63.700	63.700	63.700	63.700	62.432	0
2024-01-12	64.500	65.160	63.500	63.700	62.432	797,517
2024-01-11	63.300	65.120	63.300	64.790	63.500	1,012,348
2024-01-10	65.250	65.250	62.860	63.320	62.060	1,257,310
2024-01-09	65.620	66.980	64.770	65.250	63.951	1,002,293
2024-01-08	66.920	67.710	65.750	65.750	64.441	1,054,479
2024-01-05	67.180	69.270	66.810	67.060	65.725	1,147,640
2024-01-04	67.540	68.380	65.800	67.800	66.450	1,551,070
2024-01-03	68.100	68.100	66.580	66.800	65.470	748,114
2024-01-02	69.640	69.980	68.000	68.260	66.901	663,673
2023-12-29	68.790	70.090	68.500	69.640	68.254	922,852
2023-12-28	66.900	69.550	66.600	68.940	67.568	1,112,656
2023-12-27	67.500	67.830	66.800	67.310	65.970	633,176
2023-12-26	68.800	69.600	67.120	67.430	66.088	681,908
2023-12-25	68.420	69.320	68.260	69.100	67.725	517,657
2023-12-22	70.500	70.680	68.460	68.600	67.235	1,265,727
2023-12-21	71.200	71.420	69.170	70.850	69.440	1,096,902
2023-12-20	71.500	72.200	70.600	70.850	69.440	905,103
2023-12-19	70.200	71.150	69.700	71.050	69.636	764,380
2023-12-18	70.580	71.560	69.890	70.200	68.803	824,055
2023-12-15	71.500	71.900	70.460	70.910	69.499	1,081,071
2023-12-14	75.890	76.300	71.500	71.500	70.077	2,047,939
2023-12-13	76.990	77.500	75.270	75.300	73.801	1,036,316
2023-12-12	77.730	78.400	76.620	77.090	75.556	1,157,446
2023-12-11	76.290	78.620	75.420	78.400	76.839	1,510,894
2023-12-08	76.270	77.430	76.000	76.360	74.840	1,041,757
2023-12-07	76.980	77.980	75.800	76.900	75.369	1,372,953
2023-12-06	77.020	78.320	76.900	77.390	75.850	1,581,984
2023-12-05	78.210	80.200	76.820	77.880	76.330	1,952,390
2023-12-04	80.440	80.880	79.020	79.070	77.496	1,837,218
2023-12-01	80.180	81.900	78.120	81.140	79.525	2,023,204
2023-11-30	81.010	82.470	78.890	80.330	78.731	2,885,568
2023-11-29	86.000	87.280	81.600	82.120	80.485	4,313,335
2023-11-28	83.660	89.350	83.590	85.110	83.416	4,996,655
2023-11-27	86.000	89.800	83.110	85.650	83.945	6,750,592
2023-11-24	81.500	83.560	77.000	83.330	81.671	5,030,993
2023-11-23	77.380	80.800	75.550	79.660	78.074	2,873,435
2023-11-22	80.300	82.540	77.470	77.470	75.928	3,268,085
2023-11-21	79.510	82.000	78.880	81.210	79.594	3,165,667
2023-11-20	81.440	82.920	79.800	80.550	78.947	3,385,338
2023-11-17	77.700	81.550	77.300	80.560	78.956	3,856,763
2023-11-16	78.310	79.880	77.260	77.260	75.722	1,887,344
2023-11-15	79.980	80.500	77.550	79.000	77.428	2,577,958
2023-11-14	78.000	80.420	77.250	80.150	78.555	2,831,413
2023-11-13	77.200	78.390	76.900	78.390	76.830	2,079,935
2023-11-10	78.500	80.320	76.140	77.820	76.271	3,041,221
2023-11-09	82.850	82.850	78.880	79.300	77.722	4,375,981
2023-11-08	82.440	85.000	81.000	84.320	82.642	5,965,041
2023-11-07	81.390	83.200	78.700	79.650	78.065	5,178,850
2023-11-06	83.000	84.960	80.000	81.070	79.456	5,434,993
2023-11-03	75.190	79.860	75.000	78.020	76.467	3,934,916

← NewerPage 12 of 14 · 802 trading daysOlder →

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.