Longhorn Auto Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-31 | 59.010 | 62.000 | 57.680 | 61.500 | 60.799 | 3,288,427 |
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.