Longhorn Auto Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 60.750 | 61.190 | 58.880 | 59.530 | 58.852 | 2,788,274 |
| 2024-10-29 | 61.000 | 64.550 | 60.420 | 61.900 | 61.195 | 3,947,864 |
| 2024-10-28 | 60.370 | 63.700 | 59.600 | 62.840 | 62.124 | 5,609,851 |
| 2024-10-25 | 57.550 | 58.660 | 57.120 | 58.660 | 57.992 | 2,608,672 |
| 2024-10-24 | 58.440 | 59.290 | 56.500 | 57.120 | 56.469 | 2,364,012 |
| 2024-10-23 | 57.830 | 59.950 | 57.310 | 58.440 | 57.774 | 2,688,228 |
| 2024-10-22 | 58.020 | 59.490 | 57.440 | 58.090 | 57.428 | 2,336,974 |
| 2024-10-21 | 57.610 | 59.750 | 57.220 | 58.600 | 57.932 | 2,574,499 |
| 2024-10-18 | 54.610 | 58.800 | 54.100 | 57.610 | 56.954 | 2,982,927 |
| 2024-10-17 | 55.450 | 56.300 | 54.280 | 54.830 | 54.205 | 1,868,199 |
| 2024-10-16 | 54.780 | 55.830 | 54.000 | 54.600 | 53.978 | 1,832,994 |
| 2024-10-15 | 56.500 | 58.490 | 55.750 | 55.870 | 55.233 | 2,217,294 |
| 2024-10-14 | 55.260 | 57.450 | 54.000 | 57.430 | 56.776 | 2,641,358 |
| 2024-10-11 | 61.700 | 62.610 | 55.700 | 56.500 | 55.856 | 3,647,091 |
| 2024-10-10 | 62.570 | 63.790 | 59.570 | 61.680 | 60.977 | 2,917,829 |
| 2024-10-09 | 65.600 | 68.230 | 61.500 | 61.570 | 60.868 | 4,135,987 |
| 2024-10-08 | 72.000 | 72.000 | 62.280 | 69.560 | 68.767 | 5,663,247 |
| 2024-09-30 | 55.790 | 62.000 | 54.450 | 61.120 | 60.424 | 4,530,332 |
| 2024-09-27 | 50.500 | 53.720 | 50.000 | 53.720 | 53.108 | 3,363,807 |
| 2024-09-26 | 48.040 | 50.450 | 48.040 | 50.260 | 49.687 | 2,854,500 |
| 2024-09-25 | 48.760 | 49.690 | 48.000 | 48.000 | 47.453 | 2,597,837 |
| 2024-09-24 | 47.510 | 48.490 | 46.320 | 48.490 | 47.938 | 2,758,020 |
| 2024-09-23 | 44.950 | 48.290 | 44.700 | 48.190 | 47.641 | 2,727,340 |
| 2024-09-20 | 45.200 | 46.140 | 44.010 | 45.370 | 44.853 | 1,393,888 |
| 2024-09-19 | 44.890 | 45.820 | 44.540 | 44.900 | 44.388 | 883,100 |
| 2024-09-18 | 44.860 | 45.260 | 43.550 | 44.490 | 43.983 | 768,200 |
| 2024-09-13 | 46.000 | 46.360 | 44.800 | 44.860 | 44.349 | 1,042,000 |
| 2024-09-12 | 46.900 | 47.600 | 46.150 | 46.180 | 45.654 | 914,594 |
| 2024-09-11 | 47.790 | 48.200 | 46.870 | 47.010 | 46.474 | 1,146,500 |
| 2024-09-10 | 46.990 | 47.680 | 46.540 | 47.360 | 46.820 | 1,049,800 |
| 2024-09-09 | 47.110 | 47.690 | 46.470 | 46.950 | 46.415 | 1,289,720 |
| 2024-09-06 | 48.900 | 49.740 | 47.470 | 47.530 | 46.988 | 2,060,314 |
| 2024-09-05 | 47.580 | 48.790 | 47.310 | 48.660 | 48.106 | 1,834,500 |
| 2024-09-04 | 46.760 | 48.170 | 46.330 | 47.310 | 46.771 | 1,240,228 |
| 2024-09-03 | 46.000 | 47.380 | 45.770 | 47.220 | 46.682 | 1,134,100 |
| 2024-09-02 | 47.700 | 48.220 | 46.030 | 46.030 | 45.506 | 1,207,420 |
| 2024-08-30 | 47.490 | 48.640 | 47.400 | 47.960 | 47.414 | 1,824,900 |
| 2024-08-29 | 46.190 | 47.650 | 45.820 | 47.290 | 46.751 | 1,121,000 |
| 2024-08-28 | 46.620 | 46.880 | 46.070 | 46.360 | 45.832 | 856,762 |
| 2024-08-27 | 46.730 | 47.290 | 45.700 | 46.580 | 46.049 | 1,137,362 |
| 2024-08-26 | 47.400 | 48.480 | 45.900 | 46.860 | 46.326 | 2,030,594 |
| 2024-08-23 | 49.500 | 49.510 | 48.400 | 48.850 | 48.293 | 1,146,900 |
| 2024-08-22 | 50.300 | 50.850 | 49.160 | 49.400 | 48.837 | 991,061 |
| 2024-08-21 | 49.920 | 51.090 | 49.920 | 50.670 | 50.093 | 702,500 |
| 2024-08-20 | 51.420 | 51.690 | 50.050 | 50.330 | 49.757 | 832,900 |
| 2024-08-19 | 51.960 | 52.380 | 51.000 | 51.710 | 51.121 | 1,011,100 |
| 2024-08-16 | 52.800 | 53.300 | 51.810 | 51.880 | 51.289 | 1,033,500 |
| 2024-08-15 | 52.110 | 53.060 | 51.520 | 52.750 | 52.149 | 974,707 |
| 2024-08-14 | 52.460 | 53.380 | 52.310 | 52.480 | 51.882 | 1,139,667 |
| 2024-08-13 | 51.760 | 52.460 | 51.300 | 52.460 | 51.862 | 854,600 |
| 2024-08-12 | 52.390 | 53.390 | 51.500 | 51.740 | 51.150 | 1,027,443 |
| 2024-08-09 | 53.160 | 53.600 | 52.080 | 52.380 | 51.783 | 1,056,446 |
| 2024-08-08 | 53.900 | 53.940 | 52.200 | 52.650 | 52.050 | 1,716,807 |
| 2024-08-07 | 54.180 | 54.730 | 53.510 | 54.340 | 53.721 | 1,466,088 |
| 2024-08-06 | 53.600 | 54.250 | 52.500 | 54.250 | 53.632 | 2,060,099 |
| 2024-08-05 | 53.990 | 55.480 | 52.300 | 52.450 | 51.852 | 2,530,175 |
| 2024-08-02 | 57.700 | 58.800 | 55.350 | 55.750 | 55.115 | 3,373,200 |
| 2024-08-01 | 56.510 | 59.330 | 56.300 | 58.810 | 58.140 | 3,755,903 |
| 2024-07-31 | 55.840 | 57.550 | 55.100 | 57.220 | 56.568 | 3,558,736 |
| 2024-07-30 | 56.370 | 57.250 | 54.890 | 56.100 | 55.461 | 3,352,957 |
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.