Longhorn Auto Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 74.560 | 75.900 | 74.200 | 75.600 | 75.281 | 3,122,539 |
| 2025-07-24 | 72.010 | 73.730 | 72.010 | 73.660 | 73.349 | 1,628,179 |
| 2025-07-23 | 73.030 | 73.700 | 72.480 | 72.490 | 72.184 | 1,572,789 |
| 2025-07-22 | 74.120 | 74.200 | 73.010 | 73.400 | 73.090 | 2,007,495 |
| 2025-07-21 | 73.480 | 74.710 | 73.020 | 74.590 | 74.275 | 2,188,583 |
| 2025-07-18 | 74.100 | 74.840 | 73.100 | 73.660 | 73.349 | 2,289,151 |
| 2025-07-17 | 75.550 | 76.370 | 74.510 | 74.510 | 74.196 | 3,272,241 |
| 2025-07-16 | 73.650 | 77.980 | 72.800 | 76.370 | 76.048 | 4,823,203 |
| 2025-07-15 | 72.100 | 73.460 | 70.880 | 73.300 | 72.991 | 2,968,647 |
| 2025-07-14 | 72.570 | 74.280 | 71.300 | 73.050 | 72.742 | 2,903,412 |
| 2025-07-11 | 71.150 | 72.300 | 69.570 | 71.800 | 71.497 | 2,423,604 |
| 2025-07-10 | 70.040 | 72.800 | 69.560 | 71.580 | 71.278 | 3,061,293 |
| 2025-07-09 | 68.500 | 71.800 | 68.500 | 70.140 | 69.844 | 2,553,653 |
| 2025-07-08 | 68.410 | 69.480 | 68.200 | 69.120 | 68.828 | 1,211,092 |
| 2025-07-07 | 67.800 | 68.400 | 67.040 | 68.300 | 68.012 | 1,202,025 |
| 2025-07-04 | 70.000 | 70.000 | 67.800 | 68.460 | 68.171 | 1,382,400 |
| 2025-07-03 | 69.030 | 69.460 | 68.680 | 69.300 | 69.008 | 1,072,300 |
| 2025-07-02 | 70.200 | 70.980 | 68.880 | 69.280 | 68.988 | 1,616,700 |
| 2025-07-01 | 70.570 | 71.030 | 69.830 | 70.350 | 70.053 | 1,423,692 |
| 2025-06-30 | 69.800 | 70.880 | 69.800 | 70.800 | 70.501 | 1,690,465 |
| 2025-06-27 | 71.460 | 72.100 | 69.830 | 70.210 | 69.914 | 2,434,210 |
| 2025-06-26 | 70.020 | 71.550 | 70.020 | 70.500 | 70.203 | 3,048,945 |
| 2025-06-25 | 69.560 | 71.330 | 69.560 | 70.820 | 70.521 | 4,526,800 |
| 2025-06-24 | 69.970 | 75.650 | 69.970 | 71.420 | 71.119 | 6,367,765 |
| 2025-06-23 | 64.430 | 65.640 | 64.000 | 65.580 | 65.303 | 1,044,200 |
| 2025-06-20 | 66.220 | 66.800 | 64.740 | 64.870 | 64.596 | 1,332,400 |
| 2025-06-19 | 67.140 | 68.360 | 66.010 | 66.200 | 65.921 | 1,742,653 |
| 2025-06-18 | 66.700 | 67.500 | 66.000 | 67.370 | 67.086 | 1,290,199 |
| 2025-06-17 | 67.440 | 67.980 | 66.750 | 67.040 | 66.757 | 1,158,196 |
| 2025-06-16 | 65.830 | 67.720 | 65.730 | 67.690 | 67.404 | 1,579,000 |
| 2025-06-13 | 69.130 | 69.130 | 66.320 | 66.420 | 66.140 | 2,980,700 |
| 2025-06-12 | 70.100 | 71.600 | 69.290 | 69.950 | 69.655 | 3,341,400 |
| 2025-06-11 | 69.120 | 72.380 | 69.120 | 72.050 | 71.746 | 5,509,939 |
| 2025-06-10 | 67.500 | 68.100 | 65.830 | 67.630 | 67.345 | 1,809,162 |
| 2025-06-09 | 67.330 | 68.290 | 66.910 | 67.970 | 67.683 | 1,420,854 |
| 2025-06-06 | 68.700 | 68.920 | 67.070 | 67.570 | 67.285 | 2,393,154 |
| 2025-06-05 | 70.800 | 70.850 | 68.010 | 69.400 | 68.609 | 2,760,265 |
| 2025-06-04 | 69.850 | 70.580 | 69.320 | 70.350 | 69.548 | 2,099,354 |
| 2025-06-03 | 69.000 | 70.280 | 69.000 | 69.310 | 68.520 | 2,408,836 |
| 2025-05-30 | 74.490 | 74.590 | 69.650 | 69.700 | 68.906 | 5,237,331 |
| 2025-05-29 | 71.030 | 76.970 | 71.030 | 76.240 | 75.371 | 6,749,565 |
| 2025-05-28 | 71.820 | 75.370 | 71.760 | 72.290 | 71.466 | 6,439,761 |
| 2025-05-27 | 70.660 | 70.780 | 69.590 | 69.840 | 69.044 | 2,522,500 |
| 2025-05-26 | 69.710 | 71.680 | 68.730 | 70.690 | 69.885 | 3,840,745 |
| 2025-05-23 | 72.840 | 73.200 | 71.280 | 71.410 | 70.596 | 5,682,447 |
| 2025-05-22 | 74.130 | 74.690 | 70.600 | 70.840 | 70.033 | 6,008,369 |
| 2025-05-21 | 74.000 | 78.800 | 73.500 | 76.000 | 75.134 | 7,667,002 |
| 2025-05-20 | 79.040 | 83.400 | 77.500 | 77.750 | 76.864 | 10,130,537 |
| 2025-05-19 | 84.000 | 88.500 | 79.050 | 80.250 | 79.336 | 12,625,498 |
| 2025-05-16 | 66.300 | 73.800 | 65.080 | 73.800 | 72.959 | 7,027,692 |
| 2025-05-15 | 61.830 | 62.100 | 61.000 | 61.500 | 60.799 | 1,278,000 |
| 2025-05-14 | 63.800 | 63.920 | 62.000 | 62.300 | 61.590 | 2,290,700 |
| 2025-05-13 | 63.820 | 64.130 | 61.820 | 62.000 | 61.294 | 1,158,800 |
| 2025-05-12 | 62.660 | 63.500 | 62.460 | 63.050 | 62.332 | 1,251,100 |
| 2025-05-09 | 62.880 | 63.270 | 61.000 | 61.630 | 60.928 | 1,223,000 |
| 2025-05-08 | 63.190 | 63.900 | 62.230 | 63.000 | 62.282 | 1,850,900 |
| 2025-05-07 | 64.160 | 66.560 | 62.310 | 63.070 | 62.351 | 3,111,700 |
| 2025-05-06 | 60.620 | 62.990 | 60.140 | 62.290 | 61.580 | 1,755,162 |
| 2025-04-30 | 60.100 | 61.000 | 59.600 | 60.550 | 59.860 | 1,183,600 |
| 2025-04-29 | 59.290 | 60.590 | 58.770 | 59.550 | 58.872 | 1,160,920 |
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.