Longhorn Auto Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	74.870	79.230	74.870	75.380	73.880	4,360,239
2023-11-01	73.130	76.000	72.500	74.400	72.919	2,936,825
2023-10-31	76.100	77.300	73.560	73.570	72.106	3,853,513
2023-10-30	77.650	80.700	77.010	77.710	76.163	5,140,032
2023-10-27	82.000	87.000	76.690	76.780	75.252	8,444,325
2023-10-26	74.110	78.600	73.460	78.000	76.447	4,531,493
2023-10-25	73.230	76.990	72.900	75.460	73.958	3,659,712
2023-10-24	69.470	76.990	69.470	73.900	72.429	5,062,710
2023-10-23	67.530	69.880	67.220	68.190	66.833	1,688,190
2023-10-20	68.300	71.370	67.500	67.900	66.548	2,101,384
2023-10-19	72.800	73.240	68.480	68.940	67.568	4,067,744
2023-10-18	71.800	77.210	71.130	74.210	72.733	4,177,519
2023-10-17	74.890	74.900	72.160	72.850	71.400	3,832,919
2023-10-16	75.500	79.660	73.050	77.360	75.820	5,355,816
2023-10-13	70.600	76.110	70.600	75.160	73.664	4,359,370
2023-10-12	71.000	75.530	70.050	71.910	70.479	3,814,493
2023-10-11	71.660	72.870	69.500	70.000	68.607	2,534,500
2023-10-10	69.810	71.000	67.710	68.710	67.342	1,917,154
2023-10-09	68.610	71.920	68.600	70.310	68.911	1,679,340
2023-09-28	66.500	69.060	66.500	68.630	67.264	1,616,789
2023-09-27	68.250	68.570	65.820	66.530	65.206	1,997,963
2023-09-26	69.250	70.730	68.010	68.200	66.843	1,496,349
2023-09-25	72.000	72.350	69.820	70.010	68.126	1,393,631
2023-09-22	69.300	72.850	69.200	71.750	69.820	2,015,204
2023-09-21	72.000	73.330	70.060	70.600	68.701	1,659,274
2023-09-20	71.190	72.830	70.250	71.200	69.284	1,871,049
2023-09-19	74.000	74.770	70.530	71.230	69.314	2,272,462
2023-09-18	68.610	78.900	68.610	73.960	71.970	4,299,062
2023-09-15	72.110	72.700	69.140	69.340	67.474	2,275,584
2023-09-14	76.100	77.860	72.360	72.430	70.481	2,505,029
2023-09-13	80.830	81.890	75.500	76.340	74.286	3,441,019
2023-09-12	86.000	88.000	81.000	82.120	79.911	5,879,581
2023-09-11	77.350	81.990	76.800	80.030	77.877	4,480,967
2023-09-08	73.700	81.800	71.890	78.890	76.768	3,571,160
2023-09-07	75.550	76.160	73.000	73.700	71.717	2,171,519
2023-09-06	75.990	79.290	75.990	77.720	75.629	2,454,197
2023-09-05	75.070	76.990	74.500	75.520	73.488	1,454,173
2023-09-04	75.110	76.480	74.220	75.070	73.050	1,857,050
2023-09-01	74.770	79.800	74.510	75.660	73.624	2,582,700
2023-08-31	75.500	77.600	74.200	75.150	73.128	1,808,986
2023-08-30	74.000	76.750	73.630	76.000	73.955	2,918,809
2023-08-29	69.350	75.490	69.210	74.860	72.846	3,137,846
2023-08-28	73.750	73.750	68.800	69.200	67.338	2,754,749
2023-08-25	71.490	73.000	67.000	67.860	66.034	2,749,860
2023-08-24	75.200	76.970	72.300	72.300	70.355	3,070,973
2023-08-23	74.480	78.980	73.510	76.230	74.179	4,503,666
2023-08-22	78.000	78.480	72.300	75.270	73.245	4,010,690
2023-08-21	78.880	80.000	75.590	76.020	73.975	4,870,588
2023-08-18	78.900	82.820	78.110	81.310	79.122	7,045,255
2023-08-17	75.300	82.840	74.550	80.580	78.412	6,254,929
2023-08-16	76.740	77.140	74.310	75.000	72.982	3,506,926
2023-08-15	78.730	81.450	75.460	78.200	76.096	3,522,695
2023-08-14	78.000	79.910	77.520	79.000	76.875	2,219,397
2023-08-11	81.400	81.480	79.340	79.380	77.244	2,621,475
2023-08-10	78.000	82.280	78.000	81.550	79.356	3,698,593
2023-08-09	81.110	81.640	77.150	79.170	77.040	4,336,996
2023-08-08	82.010	84.350	81.310	82.450	80.232	3,184,483
2023-08-07	82.000	84.800	81.110	82.370	80.154	2,951,115
2023-08-04	83.030	85.400	82.160	84.120	81.857	4,740,544
2023-08-03	84.250	86.180	82.450	82.820	80.592	4,830,767

← NewerPage 13 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.