Longhorn Auto Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	58.890	59.380	58.000	58.660	57.992	1,104,533
2025-04-25	59.780	60.620	59.000	59.150	58.476	1,959,500
2025-04-24	60.100	62.190	59.880	60.280	59.593	2,575,745
2025-04-23	61.250	62.280	60.020	61.160	60.463	4,263,945
2025-04-22	58.480	59.880	57.680	58.700	58.031	1,597,402
2025-04-21	55.990	59.130	55.780	58.500	57.833	1,827,700
2025-04-18	54.510	56.530	54.280	55.930	55.293	1,026,664
2025-04-17	54.210	56.370	54.210	55.000	54.373	941,137
2025-04-16	56.580	56.950	54.360	54.990	54.363	1,077,131
2025-04-15	56.760	57.650	55.940	56.710	56.064	1,228,031
2025-04-14	56.760	57.650	56.250	56.800	56.153	1,398,100
2025-04-11	54.690	56.850	53.050	55.470	54.838	1,923,286
2025-04-10	54.870	56.150	53.800	54.060	53.444	2,282,800
2025-04-09	51.000	53.170	47.000	52.400	51.803	3,218,499
2025-04-08	52.000	54.700	51.650	53.380	52.772	2,562,984
2025-04-07	59.000	61.990	51.640	51.640	51.052	2,326,510
2025-04-03	65.100	67.290	64.040	64.550	63.815	1,062,764
2025-04-02	67.400	68.340	66.510	66.870	66.108	1,122,700
2025-04-01	67.600	69.380	67.110	67.210	66.444	1,455,700
2025-03-31	66.000	66.720	64.750	66.690	65.930	1,141,300
2025-03-28	67.150	67.670	66.060	66.330	65.574	782,300
2025-03-27	68.170	68.500	66.900	67.020	66.256	1,141,577
2025-03-26	67.170	69.300	67.170	68.580	67.799	966,225
2025-03-25	68.110	70.350	67.370	67.830	67.057	1,208,400
2025-03-24	68.500	69.200	65.880	68.000	67.225	1,472,400
2025-03-21	72.300	72.990	68.850	68.850	68.066	2,107,600
2025-03-20	73.520	75.000	73.080	73.160	72.326	1,466,300
2025-03-19	73.640	75.350	72.710	74.200	73.355	1,688,619
2025-03-18	73.300	74.180	72.200	73.900	73.058	1,674,300
2025-03-17	72.940	73.590	71.300	72.950	72.119	1,431,200
2025-03-14	71.010	72.370	70.130	71.950	71.130	2,073,000
2025-03-13	74.280	75.450	70.610	71.000	70.191	3,295,899
2025-03-12	77.680	77.980	75.010	75.010	74.155	4,459,910
2025-03-11	72.050	74.740	71.800	74.250	73.404	2,172,900
2025-03-10	73.110	74.190	71.690	73.570	72.732	2,237,500
2025-03-07	71.850	74.900	71.570	73.600	72.761	2,433,662
2025-03-06	71.390	74.000	70.630	73.060	72.228	2,713,877
2025-03-05	70.100	71.520	69.410	71.230	70.418	2,073,062
2025-03-04	69.840	71.790	69.060	70.770	69.964	2,291,600
2025-03-03	71.110	72.800	70.300	71.150	70.339	2,839,373
2025-02-28	74.470	75.480	70.000	70.290	69.489	3,838,100
2025-02-27	76.930	78.200	73.300	75.260	74.402	4,961,786
2025-02-26	75.000	76.850	74.400	75.010	74.155	3,744,100
2025-02-25	71.750	77.770	71.500	74.560	73.710	4,810,080
2025-02-24	74.250	75.000	71.720	72.900	72.069	3,828,297
2025-02-21	73.660	76.490	73.500	75.270	74.412	5,216,742
2025-02-20	75.160	76.670	72.830	74.650	73.799	4,558,696
2025-02-19	74.480	78.660	73.980	75.160	74.304	5,449,668
2025-02-18	74.140	76.650	73.170	73.500	72.663	4,690,928
2025-02-17	76.670	81.000	72.290	76.400	75.530	8,252,740
2025-02-14	66.820	81.100	66.500	74.080	73.236	8,706,835
2025-02-13	67.660	69.980	67.000	67.580	66.810	5,653,629
2025-02-12	65.040	69.000	63.830	67.610	66.840	6,033,539
2025-02-11	70.370	70.600	66.080	66.660	65.900	6,912,614
2025-02-10	66.000	68.650	64.640	67.510	66.741	6,729,034
2025-02-07	68.000	70.990	65.800	67.080	66.316	10,828,740
2025-02-06	54.000	64.810	53.520	64.810	64.072	4,546,405
2025-02-05	53.500	54.580	53.080	54.010	53.395	1,154,162
2025-01-27	54.460	54.910	52.890	52.890	52.287	834,100
2025-01-24	53.550	54.540	53.100	54.420	53.800	822,294

← NewerPage 7 of 14 · 801 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.