Longhorn Auto Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 155.00 | 157.20 | 150.38 | 152.52 | 151.88 | 3,679,075 |
| 2025-10-24 | 146.52 | 153.69 | 145.82 | 153.69 | 153.04 | 3,575,199 |
| 2025-10-23 | 152.29 | 152.95 | 144.55 | 145.92 | 145.30 | 2,976,154 |
| 2025-10-22 | 147.52 | 150.80 | 146.50 | 149.39 | 148.76 | 2,717,749 |
| 2025-10-21 | 149.00 | 153.12 | 145.17 | 152.69 | 152.05 | 2,771,203 |
| 2025-10-20 | 150.00 | 155.27 | 149.21 | 149.85 | 149.22 | 2,426,230 |
| 2025-10-17 | 153.30 | 154.99 | 149.33 | 149.90 | 149.27 | 2,399,634 |
| 2025-10-16 | 154.50 | 158.98 | 153.54 | 154.74 | 154.09 | 3,136,834 |
| 2025-10-15 | 149.90 | 157.00 | 148.15 | 156.80 | 156.14 | 3,715,711 |
| 2025-10-14 | 157.00 | 157.80 | 148.10 | 149.00 | 148.37 | 2,981,262 |
| 2025-10-13 | 151.31 | 157.90 | 151.31 | 154.80 | 154.15 | 3,385,889 |
| 2025-10-10 | 165.20 | 165.55 | 158.40 | 159.00 | 158.33 | 3,909,113 |
| 2025-10-09 | 168.00 | 169.92 | 164.00 | 166.91 | 166.21 | 4,728,671 |
| 2025-09-30 | 180.36 | 180.87 | 170.50 | 171.90 | 171.17 | 4,600,274 |
| 2025-09-29 | 177.16 | 179.99 | 172.81 | 178.56 | 177.81 | 4,419,080 |
| 2025-09-26 | 175.02 | 185.20 | 172.00 | 172.00 | 171.27 | 5,086,938 |
| 2025-09-25 | 176.71 | 180.88 | 174.83 | 175.08 | 174.34 | 4,637,487 |
| 2025-09-24 | 187.00 | 187.00 | 173.00 | 178.25 | 177.50 | 6,709,216 |
| 2025-09-23 | 179.00 | 194.52 | 179.00 | 192.38 | 191.57 | 6,900,972 |
| 2025-09-22 | 187.04 | 189.19 | 182.00 | 184.31 | 183.53 | 5,934,878 |
| 2025-09-19 | 198.00 | 198.40 | 181.02 | 184.08 | 183.30 | 8,176,181 |
| 2025-09-18 | 213.20 | 218.50 | 200.00 | 209.00 | 208.12 | 10,299,758 |
| 2025-09-17 | 196.02 | 222.22 | 192.44 | 218.03 | 217.11 | 10,818,280 |
| 2025-09-16 | 184.00 | 203.15 | 181.11 | 190.88 | 190.07 | 10,226,765 |
| 2025-09-15 | 163.00 | 190.94 | 160.50 | 178.15 | 177.40 | 10,611,481 |
| 2025-09-12 | 147.00 | 168.86 | 143.81 | 159.12 | 158.45 | 8,555,359 |
| 2025-09-11 | 139.00 | 149.77 | 135.00 | 147.03 | 146.41 | 7,574,647 |
| 2025-09-10 | 139.50 | 139.80 | 132.00 | 137.25 | 136.67 | 7,286,983 |
| 2025-09-09 | 142.29 | 152.90 | 141.00 | 145.98 | 145.36 | 7,668,468 |
| 2025-09-08 | 143.94 | 146.00 | 136.75 | 141.99 | 141.39 | 8,643,414 |
| 2025-09-05 | 129.00 | 151.00 | 128.00 | 147.95 | 147.33 | 10,378,435 |
| 2025-09-04 | 127.50 | 139.00 | 121.00 | 126.60 | 126.07 | 9,532,461 |
| 2025-09-03 | 130.14 | 143.90 | 128.00 | 129.85 | 129.30 | 11,040,149 |
| 2025-09-02 | 117.11 | 139.98 | 116.10 | 129.89 | 129.34 | 12,143,332 |
| 2025-09-01 | 120.13 | 128.50 | 115.20 | 117.00 | 116.51 | 10,058,883 |
| 2025-08-29 | 126.97 | 131.95 | 117.89 | 123.05 | 122.53 | 12,833,780 |
| 2025-08-28 | 104.10 | 115.33 | 100.91 | 115.33 | 114.84 | 6,441,424 |
| 2025-08-27 | 85.250 | 96.110 | 81.820 | 96.110 | 95.704 | 11,569,027 |
| 2025-08-26 | 80.020 | 83.000 | 78.780 | 80.090 | 79.752 | 3,754,104 |
| 2025-08-25 | 77.840 | 82.130 | 77.830 | 79.550 | 79.214 | 4,154,279 |
| 2025-08-22 | 78.210 | 78.580 | 77.220 | 77.740 | 77.412 | 2,618,478 |
| 2025-08-21 | 80.400 | 81.430 | 77.970 | 78.450 | 78.119 | 3,717,240 |
| 2025-08-20 | 77.910 | 81.220 | 77.300 | 80.470 | 80.130 | 4,331,771 |
| 2025-08-19 | 76.390 | 78.940 | 75.310 | 78.380 | 78.049 | 3,513,230 |
| 2025-08-18 | 77.300 | 77.990 | 76.300 | 76.920 | 76.595 | 3,218,606 |
| 2025-08-15 | 73.870 | 77.200 | 73.580 | 76.950 | 76.625 | 3,632,484 |
| 2025-08-14 | 76.560 | 76.880 | 73.750 | 73.880 | 73.568 | 2,688,285 |
| 2025-08-13 | 76.500 | 77.500 | 75.710 | 76.520 | 76.197 | 2,995,266 |
| 2025-08-12 | 75.280 | 77.770 | 74.270 | 77.270 | 76.944 | 4,521,058 |
| 2025-08-11 | 73.440 | 76.000 | 73.440 | 74.900 | 74.584 | 4,552,084 |
| 2025-08-08 | 74.470 | 80.060 | 73.950 | 75.030 | 74.713 | 7,308,182 |
| 2025-08-07 | 71.250 | 72.250 | 69.900 | 70.220 | 69.924 | 1,882,196 |
| 2025-08-06 | 71.830 | 72.880 | 70.140 | 71.050 | 70.750 | 2,552,525 |
| 2025-08-05 | 73.420 | 73.500 | 72.000 | 72.650 | 72.343 | 1,049,397 |
| 2025-08-04 | 71.550 | 72.800 | 71.550 | 72.690 | 72.383 | 1,070,981 |
| 2025-08-01 | 71.660 | 72.760 | 71.240 | 72.090 | 71.786 | 1,165,748 |
| 2025-07-31 | 72.600 | 73.700 | 71.230 | 71.680 | 71.378 | 1,382,283 |
| 2025-07-30 | 74.910 | 74.910 | 72.480 | 72.820 | 72.513 | 1,745,387 |
| 2025-07-29 | 74.850 | 76.200 | 73.580 | 75.100 | 74.783 | 2,022,166 |
| 2025-07-28 | 75.600 | 76.250 | 74.690 | 74.870 | 74.554 | 1,803,689 |
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.