Shanghai - Delayed Quote
CNY
Loncin Motor Co., Ltd. (603766.SS)
14.98
-0.15
(-0.99%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.10
15.11
14.73
14.98
14.98
10,365,500
Oct 29, 2026
15.10
15.21
14.88
15.13
15.13
8,677,305
Oct 28, 2026
15.12
15.38
15.01
15.14
15.14
12,593,625
Oct 27, 2026
15.80
15.95
15.14
15.14
15.14
12,936,014
Oct 26, 2026
15.13
16.19
15.11
15.79
15.79
35,017,448
Oct 23, 2026
14.77
15.38
14.61
15.23
15.23
26,596,489
Oct 22, 2026
14.99
15.17
14.77
14.84
14.84
8,990,250
Oct 21, 2026
14.98
15.09
14.68
14.98
14.98
14,433,703
Oct 20, 2026
14.81
15.09
14.53
14.98
14.98
12,654,100
Oct 19, 2026
14.44
15.10
14.38
14.87
14.87
13,506,343
Oct 16, 2026
14.49
14.77
14.36
14.54
14.54
10,905,410
Oct 15, 2026
14.53
14.97
14.41
14.55
14.55
16,829,912
Oct 14, 2026
14.47
14.69
14.33
14.52
14.52
12,974,500
Oct 13, 2026
14.90
14.97
14.46
14.52
14.52
15,527,142
Oct 12, 2026
14.16
14.91
14.05
14.87
14.87
23,953,052
Oct 9, 2026
14.00
14.34
13.88
14.03
14.03
16,714,952
Oct 8, 2026
14.19
14.31
13.75
14.04
14.04
14,081,385
Sep 30, 2026
14.11
14.50
14.11
14.18
14.18
10,461,300
Sep 29, 2026
14.54
14.58
14.05
14.21
14.21
11,343,850
Sep 28, 2026
14.59
14.68
14.15
14.52
14.52
20,054,150
Sep 24, 2026
14.44
14.75
14.44
14.55
14.55
7,808,600
Sep 23, 2026
14.35
14.80
14.29
14.56
14.56
14,907,600
Sep 22, 2026
14.82
15.07
14.13
14.39
14.39
25,341,148
Sep 21, 2026
14.81
15.20
14.71
14.91
14.91
11,352,084
Sep 18, 2026
14.98
14.98
14.60
14.81
14.81
10,680,500
Sep 17, 2026
14.57
14.97
14.55
14.88
14.88
12,354,400
Sep 16, 2026
15.13
15.20
14.38
14.70
14.70
16,467,600
Sep 15, 2026
14.97
15.41
14.68
15.12
15.12
24,260,450
Sep 14, 2026
14.10
14.85
14.05
14.81
14.81
20,996,799
Sep 11, 2026
14.23
14.27
13.83
14.13
14.13
15,541,663
Sep 10, 2026
14.38
14.39
14.17
14.23
14.23
5,109,400
Sep 9, 2026
14.33
14.48
14.20
14.38
14.38
7,482,950
Sep 8, 2026
14.52
14.52
14.23
14.35
14.35
8,391,651
Sep 7, 2026
14.77
14.95
14.35
14.35
14.35
13,765,150
Sep 4, 2026
14.60
15.01
14.60
14.77
14.77
10,794,200
Sep 3, 2026
14.75
14.95
14.53
14.56
14.56
8,263,400
Sep 2, 2026
14.90
14.97
14.54
14.73
14.73
8,066,050
Sep 1, 2026
14.84
15.18
14.71
14.90
14.90
13,569,335
Aug 31, 2026
14.71
15.01
14.32
14.84
14.84
15,604,406
Aug 28, 2026
14.60
14.77
14.47
14.72
14.72
9,713,300
Aug 27, 2026
14.81
14.99
14.37
14.62
14.62
15,616,832
Aug 26, 2026
14.89
14.95
14.70
14.79
14.79
8,763,382
Aug 25, 2026
14.50
15.08
14.49
14.86
14.86
27,486,451
Aug 24, 2026
13.84
14.80
13.81
14.57
14.57
38,090,371
Aug 21, 2026
13.99
14.00
13.57
13.86
13.86
13,153,600
Aug 20, 2026
13.97
14.31
13.84
13.97
13.97
16,936,137
Aug 19, 2026
13.76
14.09
13.50
13.97
13.97
21,936,880
Aug 18, 2026
13.80
13.85
13.43
13.60
13.60
14,777,100
Aug 17, 2026
13.05
13.80
13.05
13.79
13.79
22,320,080
Aug 14, 2026
13.31
13.37
12.95
13.09
13.09
20,033,000
Aug 13, 2026
13.41
13.51
13.28
13.28
13.28
14,868,199
Aug 12, 2026
13.51
13.65
13.37
13.48
13.48
17,942,000
Aug 11, 2026
13.76
14.03
13.55
13.57
13.57
16,417,790
Aug 10, 2026
13.70
14.05
13.55
13.87
13.87
27,266,614
Aug 7, 2026
13.95
14.06
13.62
13.76
13.76
21,597,488
Aug 6, 2026
14.53
14.63
13.90
14.01
14.01
32,681,381
Aug 5, 2026
14.33
14.73
14.33
14.57
14.57
11,758,250
Aug 4, 2026
14.70
14.94
14.33
14.38
14.38
16,553,635
Aug 3, 2026
14.89
14.95
14.46
14.76
14.76
13,754,900
Jul 31, 2026
14.63
15.10
14.48
14.71
14.71
21,913,985
Jul 30, 2026
14.53
14.99
14.40
14.92
14.92
21,998,733
Jul 29, 2026
14.18
14.55
14.00
14.51
14.51
23,241,639
Jul 28, 2026
13.90
14.30
13.70
14.21
14.21
24,460,760
Jul 27, 2026
13.85
14.05
13.73
13.95
13.95
13,411,400
Jul 24, 2026
13.77
14.02
13.39
13.82
13.82
17,488,921
Jul 23, 2026
13.06
13.89
12.97
13.77
13.77
20,518,163
Jul 22, 2026
13.38
13.45
13.01
13.12
13.12
18,082,584
Jul 21, 2026
13.50
14.28
13.29
13.40
13.40
33,826,263
Jul 20, 2026
13.00
13.73
12.91
13.58
13.58
28,373,896
Jul 17, 2026
12.86
13.39
12.85
13.05
13.05
23,143,823
Jul 16, 2026
12.67
12.93
12.54
12.84
12.84
15,303,779
Jul 15, 2026
12.28
12.85
12.18
12.70
12.70
21,295,400
Jul 14, 2026
12.10
12.35
11.78
12.28
12.28
24,867,966
Jul 13, 2026
11.85
12.33
11.68
12.10
12.10
22,444,333
Jul 10, 2026
12.17
12.36
11.68
11.85
11.85
30,757,300
Jul 9, 2026
12.82
12.92
12.08
12.30
12.30
29,956,672
Jul 8, 2026
13.00
13.33
12.72
12.92
12.92
13,930,426
Jul 7, 2026
13.89
13.89
12.98
13.00
13.00
13,441,900
Jul 6, 2026
12.66
13.94
12.66
13.52
13.52
33,085,751
Jul 3, 2026
12.61
13.08
12.57
12.86
12.86
19,207,974
Jul 2, 2026
12.79
12.98
12.46
12.53
12.53
18,493,980
Jul 1, 2026
11.93
12.97
11.82
12.80
12.80
29,890,619
Jun 30, 2026
11.87
12.48
11.81
11.93
11.93
25,217,576
Jun 29, 2026
11.79
12.18
11.35
11.93
11.93
27,096,274
Jun 26, 2026
11.88
12.30
11.77
11.86
11.86
22,429,771
Jun 25, 2026
11.36
11.90
11.31
11.73
11.73
21,086,274
Jun 24, 2026
11.74
11.74
11.30
11.49
11.49
22,840,407
Jun 23, 2026
11.30
11.75
11.11
11.70
11.70
36,414,360
Jun 22, 2026
11.28
11.50
10.84
11.37
11.37
36,053,969
Jun 18, 2026
11.45
12.00
11.29
11.30
11.30
30,655,791
Jun 17, 2026
11.32
11.58
11.01
11.42
11.42
43,044,300
Jun 16, 2026
12.53
12.58
11.34
11.50
11.50
65,186,665
Jun 15, 2026
12.66
13.08
12.52
12.58
12.58
15,033,273
Jun 12, 2026
12.42
12.94
12.22
12.66
12.66
22,247,615
Jun 11, 2026
12.51
12.75
12.03
12.31
12.31
26,916,619
Jun 10, 2026
12.44
12.78
12.32
12.67
12.67
11,291,800
Jun 9, 2026
12.75
12.80
12.31
12.58
12.58
17,176,392
Jun 8, 2026
13.02
13.02
12.30
12.75
12.75
19,515,520
Jun 5, 2026
12.60
12.71
12.28
12.62
12.62
18,416,650
Jun 4, 2026
12.99
13.19
12.52
12.58
12.58
18,159,611
Jun 3, 2026
13.52
13.80
13.07
13.15
13.15
11,919,225
Jun 2, 2026
13.12
13.64
12.95
13.55
13.55
19,052,550
Jun 1, 2026
12.98
13.19
12.86
12.92
12.92
15,493,597
May 29, 2026
13.49
13.49
12.99
13.05
13.05
12,178,772
May 28, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
13.50
13.52
13.17
13.38
13.38
13,929,248
May 27, 2026
14.52
14.64
13.80
13.98
13.48
22,552,546
May 26, 2026
14.19
14.75
14.05
14.66
14.14
27,220,759
May 25, 2026
14.42
14.64
13.91
14.13
13.62
18,873,900
May 22, 2026
14.14
14.62
13.91
14.41
13.89
17,316,600
May 21, 2026
14.14
14.60
13.91
13.91
13.41
22,336,450
May 20, 2026
14.41
14.50
13.95
14.08
13.58
22,464,057
May 19, 2026
14.32
14.57
14.27
14.55
14.03
11,407,352
May 18, 2026
14.53
14.62
14.20
14.30
13.79
15,159,300
May 15, 2026
14.85
14.96
14.34
14.49
13.97
18,996,227
May 14, 2026
15.21
15.37
14.83
14.83
14.30
14,517,750
May 13, 2026
15.38
15.48
15.17
15.21
14.67
10,830,782
May 12, 2026
15.06
15.54
14.86
15.38
14.83
22,091,989
May 11, 2026
15.34
15.55
14.98
15.03
14.49
25,381,060
May 8, 2026
15.55
15.64
15.20
15.33
14.78
15,383,400
May 7, 2026
15.39
15.70
15.30
15.57
15.01
16,082,215
May 6, 2026
15.37
15.57
15.23
15.32
14.77
19,752,112
Apr 30, 2026
15.37
15.62
15.30
15.36
14.81
16,900,060
Apr 29, 2026
15.43
15.73
15.34
15.39
14.84
12,513,017
Apr 28, 2026
15.40
15.66
15.31
15.40
14.85
16,052,987
Apr 27, 2026
15.78
15.98
15.42
15.46
14.91
15,771,740
Apr 24, 2026
15.92
16.00
15.68
15.78
15.22
13,742,050
Apr 23, 2026
15.70
16.21
15.70
15.95
15.38
17,775,800
Apr 22, 2026
15.55
16.26
15.45
15.93
15.36
28,133,960
Apr 21, 2026
15.39
15.63
15.11
15.57
15.01
22,452,500
Apr 20, 2026
15.20
15.58
14.55
15.16
14.62
63,208,237
Apr 17, 2026
15.80
15.83
15.38
15.60
15.04
16,162,211
Apr 16, 2026
15.25
15.94
15.20
15.78
15.22
29,454,107
Apr 15, 2026
15.07
15.48
14.82
15.32
14.77
20,413,032
Apr 14, 2026
14.97
15.29
14.97
15.05
14.51
13,848,713
Apr 13, 2026
15.29
15.52
14.96
14.97
14.43
17,891,550
Apr 10, 2026
15.03
15.45
14.91
15.38
14.83
21,689,540
Apr 9, 2026
14.62
14.85
14.56
14.81
14.28
15,426,286
Apr 8, 2026
14.30
14.88
14.25
14.76
14.23
33,322,995
Apr 7, 2026
14.22
14.22
13.78
14.07
13.57
28,094,836
Apr 3, 2026
13.98
14.79
13.90
14.29
13.78
42,402,268
Apr 2, 2026
13.61
14.38
13.48
13.97
13.47
49,250,004
Apr 1, 2026
13.50
13.94
12.90
13.79
13.30
60,139,050
Mar 31, 2026
13.95
14.21
13.10
13.50
13.02
66,586,247
Mar 30, 2026
15.00
15.13
13.37
13.58
13.09
50,663,883
Mar 27, 2026
13.88
14.25
13.75
13.99
13.49
16,973,470
Mar 26, 2026
14.18
14.45
13.93
14.01
13.51
14,949,500
Mar 25, 2026
14.35
14.68
14.07
14.09
13.59
16,244,250
Mar 24, 2026
13.81
14.21
13.68
14.13
13.62
18,526,359
Mar 23, 2026
14.32
14.32
13.51
13.66
13.17
27,690,713
Mar 20, 2026
14.77
14.91
14.38
14.45
13.93
21,928,588
Mar 19, 2026
15.21
15.28
14.63
14.83
14.30
26,862,437
Mar 18, 2026
15.37
15.61
15.20
15.39
14.84
11,300,300
Mar 17, 2026
15.46
15.78
15.27
15.29
14.74
14,460,700
Mar 16, 2026
15.23
15.51
14.93
15.48
14.93
20,707,300
Mar 13, 2026
15.00
15.55
14.99
15.28
14.73
24,372,300
Mar 12, 2026
15.05
15.27
15.00
15.14
14.60
12,249,128
Mar 11, 2026
15.42
15.56
15.05
15.22
14.68
22,440,084
Mar 10, 2026
15.19
15.73
15.08
15.57
15.01
31,958,420
Mar 9, 2026
15.37
15.37
14.70
15.22
14.68
30,154,930
Mar 6, 2026
15.00
15.82
14.94
15.60
15.04
34,422,131
Mar 5, 2026
14.93
15.23
14.86
14.95
14.42
17,196,606
Mar 4, 2026
14.87
15.12
14.70
14.82
14.29
18,440,250
Mar 3, 2026
15.44
15.54
14.84
14.95
14.42
26,134,956
Mar 2, 2026
15.50
15.99
15.42
15.44
14.89
26,990,814
Feb 27, 2026
15.40
15.80
15.32
15.75
15.19
15,584,515
Feb 26, 2026
15.90
15.90
15.30
15.49
14.94
24,380,136
Feb 25, 2026
16.72
16.78
15.85
15.90
15.33
28,475,843
Feb 24, 2026
15.90
16.59
15.70
16.55
15.96
31,626,719
Feb 13, 2026
15.89
15.89
15.55
15.56
15.00
13,474,652
Feb 12, 2026
15.86
15.98
15.70
15.80
15.23
14,429,100
Feb 11, 2026
15.43
16.03
15.28
15.88
15.31
20,393,977
Feb 10, 2026
15.55
15.58
15.22
15.35
14.80
15,477,924
Feb 9, 2026
15.60
15.98
15.38
15.45
14.90
16,950,394
Feb 6, 2026
15.49
15.75
15.13
15.48
14.93
16,992,180
Feb 5, 2026
15.41
15.69
15.27
15.58
15.02
15,350,752
Feb 4, 2026
15.29
15.60
15.06
15.39
14.84
14,787,850
Feb 3, 2026
15.18
15.35
14.92
15.15
14.61
18,467,291
Feb 2, 2026
15.12
15.45
14.89
14.89
14.36
23,883,602
Jan 30, 2026
15.42
15.78
15.27
15.34
14.79
21,827,800
Jan 29, 2026
16.02
16.08
15.46
15.50
14.95
24,646,003
Jan 28, 2026
16.10
16.18
15.59
16.01
15.44
20,766,255
Jan 27, 2026
15.61
16.18
15.49
15.97
15.40
30,825,230
Jan 26, 2026
15.62
15.69
15.41
15.47
14.92
16,387,249
Jan 23, 2026
15.47
15.67
15.40
15.63
15.07
16,145,568
Jan 22, 2026
15.32
15.62
15.24
15.51
14.96
13,404,834
Jan 21, 2026
15.23
15.63
15.05
15.51
14.96
18,547,850
Jan 20, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
15.60
15.70
15.18
15.23
14.69
33,890,949
Jan 19, 2026
15.30
16.16
15.12
15.75
14.99
56,818,691
Jan 16, 2026
15.09
15.31
14.88
15.10
14.38
34,302,753
Jan 15, 2026
14.50
15.22
14.44
14.93
14.21
34,843,134
Jan 14, 2026
14.63
14.79
14.17
14.45
13.76
46,188,773
Jan 13, 2026
14.89
15.12
14.62
14.68
13.98
27,537,689
Jan 12, 2026
15.00
15.14
14.65
14.83
14.12
34,891,281
Jan 9, 2026
15.27
15.40
14.90
15.13
14.40
27,438,504
Jan 8, 2026
15.71
15.80
15.22
15.26
14.53
31,814,344
Jan 7, 2026
15.80
16.00
15.76
15.80
15.04
15,679,911
Jan 6, 2026
15.73
16.04
15.67
15.89
15.13
17,289,551
Jan 5, 2026
16.11
16.19
15.60
15.78
15.02
23,445,470
Dec 31, 2025
15.95
16.19
15.70
16.11
15.34
17,482,069
Dec 30, 2025
15.50
16.04
15.47
15.85
15.09
19,038,456
Dec 29, 2025
15.75
15.91
15.55
15.59
14.84
17,612,884
Dec 26, 2025
15.74
16.08
15.58
15.88
15.12
17,032,004
Dec 25, 2025
15.61
15.97
15.37
15.74
14.98
19,775,485
Dec 24, 2025
15.52
15.67
15.35
15.42
14.68
18,285,350
Dec 23, 2025
15.50
15.85
15.40
15.55
14.80
24,977,290
Dec 22, 2025
16.04
16.16
15.51
15.70
14.95
38,262,633
Dec 19, 2025
16.00
16.19
15.85
15.96
15.19
34,433,199
Dec 18, 2025
16.29
16.29
15.93
16.07
15.30
20,930,970
Dec 17, 2025
15.76
16.50
15.75
16.29
15.51
30,605,016
Dec 16, 2025
15.90
15.96
15.57
15.76
15.00
19,618,329
Dec 15, 2025
15.77
16.12
15.60
15.92
15.16
37,470,780
Dec 12, 2025
15.78
16.18
15.53
16.17
15.39
54,476,516
Dec 11, 2025
15.85
16.28
15.75
15.82
15.06
20,986,042
Dec 10, 2025
15.40
16.01
15.19
15.85
15.09
26,827,300
Dec 9, 2025
15.31
15.57
15.19
15.45
14.71
24,959,197
Dec 8, 2025
15.98
16.04
15.26
15.35
14.61
53,984,296
Dec 5, 2025
16.00
16.10
15.71
16.01
15.24
30,235,808
Dec 4, 2025
15.75
16.11
15.60
16.00
15.23
31,689,536
Dec 3, 2025
15.53
15.95
15.10
15.72
14.97
39,015,274
Dec 2, 2025
15.09
15.37
14.81
15.32
14.58
32,868,570
Dec 1, 2025
14.59
15.12
14.37
15.08
14.36
41,147,637
Nov 28, 2025
14.26
14.44
14.10
14.37
13.68
17,906,954
Nov 27, 2025
14.15
14.47
14.03
14.30
13.61
21,620,786
Nov 26, 2025
13.86
14.24
13.77
14.14
13.46
19,663,866
Nov 25, 2025
13.69
14.20
13.57
13.86
13.19
34,369,629
Nov 24, 2025
13.16
13.78
13.10
13.65
12.99
26,854,622
Nov 21, 2025
13.13
13.27
12.83
13.04
12.41
20,847,950
Nov 20, 2025
13.30
13.38
13.00
13.01
12.39
14,448,952
Nov 19, 2025
12.58
13.46
12.57
13.40
12.76
46,116,640
Nov 18, 2025
12.81
13.03
12.51
12.59
11.99
18,566,766
Nov 17, 2025
13.10
13.41
12.73
12.83
12.21
22,781,447
Nov 14, 2025
13.30
13.41
13.15
13.16
12.53
10,822,749
Nov 13, 2025
13.32
13.64
13.06
13.38
12.74
16,594,316
Nov 12, 2025
13.43
13.53
13.30
13.33
12.69
11,706,988
Nov 11, 2025
13.68
13.87
13.33
13.44
12.79
17,433,915
Nov 10, 2025
13.70
13.77
13.25
13.68
13.02
25,272,676
Nov 7, 2025
14.25
14.25
13.65
13.73
13.07
26,037,577
Nov 6, 2025
14.33
14.40
14.17
14.27
13.58
14,026,750
Nov 5, 2025
14.32
14.55
14.20
14.33
13.64
17,401,596
Nov 4, 2025
14.22
14.70
14.16
14.38
13.69
41,996,688
Nov 3, 2025
13.72
14.32
13.62
14.22
13.54
44,946,364
Oct 31, 2025
13.80
13.90
13.52
13.61
12.96
20,040,333
Oct 30, 2025
13.79
14.09
13.63
13.76
13.10
24,925,581
