Longhorn Auto Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	53.550	54.540	53.100	54.420	53.800	822,294
2025-01-23	53.850	55.180	53.400	53.560	52.950	1,359,594
2025-01-22	54.370	54.370	52.800	53.130	52.525	994,211
2025-01-21	54.500	54.870	53.100	54.390	53.770	804,043
2025-01-20	54.150	54.800	53.880	54.160	53.543	684,400
2025-01-17	54.000	54.540	53.000	53.710	53.098	866,899
2025-01-16	53.880	55.240	53.540	54.210	53.592	1,306,466
2025-01-15	54.850	55.200	53.540	53.760	53.147	1,066,200
2025-01-14	52.480	54.900	52.470	54.870	54.245	1,500,700
2025-01-13	50.990	53.370	50.030	52.480	51.882	1,122,200
2025-01-10	51.850	53.170	50.670	50.860	50.281	849,704
2025-01-09	50.820	52.480	50.820	51.830	51.239	704,300
2025-01-08	51.430	51.780	49.700	51.350	50.765	955,435
2025-01-07	50.060	51.580	50.010	51.580	50.992	877,335
2025-01-06	50.120	51.000	49.060	50.060	49.490	788,746
2025-01-03	53.010	53.340	50.470	50.540	49.964	1,103,800
2025-01-02	55.020	55.580	52.300	52.820	52.218	1,074,200
2024-12-31	57.690	58.500	55.050	55.290	54.660	1,085,000
2024-12-30	59.010	59.090	57.520	57.640	56.983	1,267,531
2024-12-27	60.030	60.570	59.100	59.280	58.605	894,754
2024-12-26	58.480	60.570	58.480	60.180	59.494	866,700
2024-12-25	59.570	60.190	58.350	58.940	58.268	724,700
2024-12-24	59.300	60.380	58.590	59.910	59.227	1,080,533
2024-12-23	61.300	61.690	58.210	58.280	57.616	1,451,208
2024-12-20	60.830	62.390	60.440	61.540	60.839	1,414,155
2024-12-19	59.010	61.200	58.880	60.830	60.137	1,570,561
2024-12-18	60.280	61.350	59.220	60.560	59.870	1,502,955
2024-12-17	60.680	61.800	58.970	59.140	58.466	1,117,300
2024-12-16	61.500	61.670	60.520	60.990	60.295	1,233,436
2024-12-13	63.400	63.440	61.420	61.670	60.967	2,299,757
2024-12-12	63.500	65.380	62.820	64.000	63.271	2,731,175
2024-12-11	65.410	65.600	64.010	64.430	63.696	3,198,554
2024-12-10	66.470	67.000	63.430	63.530	62.806	4,334,500
2024-12-09	62.360	65.600	61.690	64.460	63.726	3,679,997
2024-12-06	63.060	63.200	61.300	62.520	61.808	2,381,462
2024-12-05	61.380	64.000	60.520	63.420	62.697	2,958,271
2024-12-04	60.960	63.000	60.930	61.370	60.671	2,235,790
2024-12-03	61.690	61.840	60.550	60.980	60.285	1,439,590
2024-12-02	60.510	62.200	60.150	61.660	60.957	1,817,296
2024-11-29	58.810	60.590	58.130	60.100	59.415	1,729,098
2024-11-28	60.000	60.250	58.410	58.660	57.992	1,286,800
2024-11-27	59.020	60.250	57.500	60.160	59.475	1,370,700
2024-11-26	60.100	61.070	58.400	59.420	58.743	1,951,900
2024-11-25	57.200	60.750	56.590	59.050	58.377	1,931,915
2024-11-22	60.760	60.820	56.770	56.800	56.153	1,930,004
2024-11-21	62.010	62.480	60.170	60.900	60.206	1,676,017
2024-11-20	62.200	63.190	61.510	62.490	61.778	2,037,215
2024-11-19	59.080	62.300	59.080	62.200	61.491	2,438,472
2024-11-18	60.280	61.940	57.600	59.020	58.348	2,022,256
2024-11-15	62.000	63.220	59.800	59.800	59.119	1,911,600
2024-11-14	63.360	63.620	61.400	62.580	61.867	2,060,400
2024-11-13	63.850	64.980	61.790	63.870	63.142	2,507,400
2024-11-12	65.150	67.710	62.850	64.310	63.577	3,578,100
2024-11-11	62.000	63.880	61.800	63.840	63.113	3,068,625
2024-11-08	63.900	64.460	62.380	62.840	62.124	3,431,526
2024-11-07	62.000	63.390	60.670	61.930	61.224	3,009,800
2024-11-06	61.230	62.490	60.000	61.250	60.552	3,572,291
2024-11-05	60.560	61.790	59.290	60.930	60.236	2,942,335
2024-11-04	57.120	61.480	57.120	60.560	59.870	2,489,200
2024-11-01	62.150	63.500	57.900	57.910	57.250	2,631,262

← NewerPage 8 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.