Luoyang Longhua Heat Trans Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.370 | 5.420 | 5.320 | 5.380 | 5.318 | 5,612,300 |
| 2024-07-26 | 5.220 | 5.370 | 5.220 | 5.350 | 5.288 | 6,956,547 |
| 2024-07-25 | 5.130 | 5.310 | 5.130 | 5.230 | 5.170 | 5,760,400 |
| 2024-07-24 | 5.210 | 5.300 | 5.130 | 5.160 | 5.100 | 5,893,800 |
| 2024-07-23 | 5.320 | 5.370 | 5.180 | 5.190 | 5.130 | 6,768,400 |
| 2024-07-22 | 5.260 | 5.310 | 5.240 | 5.300 | 5.239 | 6,140,781 |
| 2024-07-19 | 5.330 | 5.340 | 5.170 | 5.260 | 5.199 | 8,323,700 |
| 2024-07-18 | 5.180 | 5.250 | 5.090 | 5.250 | 5.189 | 6,481,600 |
| 2024-07-17 | 5.280 | 5.310 | 5.190 | 5.200 | 5.140 | 5,221,663 |
| 2024-07-16 | 5.300 | 5.330 | 5.220 | 5.290 | 5.229 | 4,524,900 |
| 2024-07-15 | 5.460 | 5.460 | 5.280 | 5.300 | 5.239 | 5,852,600 |
| 2024-07-12 | 5.490 | 5.540 | 5.410 | 5.440 | 5.377 | 6,441,500 |
| 2024-07-11 | 5.370 | 5.520 | 5.340 | 5.510 | 5.446 | 8,691,263 |
| 2024-07-10 | 5.270 | 5.360 | 5.230 | 5.250 | 5.189 | 5,931,000 |
| 2024-07-09 | 5.200 | 5.340 | 5.050 | 5.290 | 5.229 | 10,017,800 |
| 2024-07-08 | 5.390 | 5.410 | 5.170 | 5.200 | 5.140 | 8,008,300 |
| 2024-07-05 | 5.300 | 5.420 | 5.240 | 5.400 | 5.338 | 5,974,663 |
| 2024-07-04 | 5.520 | 5.540 | 5.270 | 5.300 | 5.239 | 9,648,700 |
| 2024-07-03 | 5.550 | 5.580 | 5.470 | 5.520 | 5.456 | 5,513,402 |
| 2024-07-02 | 5.610 | 5.630 | 5.550 | 5.570 | 5.506 | 5,768,600 |
| 2024-07-01 | 5.620 | 5.660 | 5.500 | 5.620 | 5.555 | 6,797,000 |
| 2024-06-28 | 5.530 | 5.710 | 5.510 | 5.600 | 5.535 | 7,505,591 |
| 2024-06-27 | 5.700 | 5.730 | 5.520 | 5.530 | 5.466 | 8,729,400 |
| 2024-06-26 | 5.550 | 5.730 | 5.480 | 5.720 | 5.654 | 7,622,200 |
| 2024-06-25 | 5.600 | 5.640 | 5.480 | 5.550 | 5.486 | 8,143,100 |
| 2024-06-24 | 5.770 | 5.800 | 5.570 | 5.570 | 5.506 | 10,718,100 |
| 2024-06-21 | 5.850 | 5.920 | 5.740 | 5.840 | 5.773 | 6,878,800 |
| 2024-06-20 | 6.100 | 6.110 | 5.840 | 5.840 | 5.773 | 10,582,100 |
| 2024-06-19 | 6.170 | 6.180 | 6.040 | 6.090 | 6.020 | 8,180,200 |
| 2024-06-18 | 5.940 | 6.150 | 5.940 | 6.140 | 6.069 | 11,120,200 |
| 2024-06-17 | 5.920 | 6.010 | 5.900 | 5.970 | 5.901 | 6,516,300 |
| 2024-06-14 | 5.980 | 6.020 | 5.880 | 5.960 | 5.891 | 9,598,419 |
| 2024-06-13 | 5.990 | 6.180 | 5.920 | 6.020 | 5.950 | 14,493,808 |
| 2024-06-12 | 5.950 | 6.010 | 5.910 | 6.000 | 5.931 | 9,193,700 |
| 2024-06-11 | 5.850 | 5.980 | 5.740 | 5.980 | 5.911 | 10,345,719 |
| 2024-06-07 | 5.710 | 5.900 | 5.700 | 5.890 | 5.822 | 13,554,677 |
| 2024-06-06 | 5.880 | 5.950 | 5.600 | 5.620 | 5.555 | 16,089,841 |
| 2024-06-05 | 5.860 | 5.980 | 5.820 | 5.910 | 5.842 | 12,289,100 |
| 2024-06-04 | 5.910 | 5.980 | 5.740 | 5.910 | 5.842 | 17,347,811 |
| 2024-06-03 | 6.300 | 6.370 | 5.930 | 5.990 | 5.921 | 30,388,965 |
| 2024-05-31 | 6.270 | 6.380 | 6.250 | 6.340 | 6.267 | 14,376,100 |
| 2024-05-30 | 6.280 | 6.430 | 6.230 | 6.250 | 6.178 | 16,675,955 |
| 2024-05-29 | 6.220 | 6.470 | 6.220 | 6.330 | 6.257 | 17,240,070 |
| 2024-05-28 | 6.270 | 6.360 | 6.190 | 6.280 | 6.178 | 16,027,815 |
| 2024-05-27 | 6.390 | 6.420 | 6.160 | 6.370 | 6.266 | 25,315,300 |
| 2024-05-24 | 6.730 | 6.880 | 6.420 | 6.460 | 6.355 | 42,931,224 |
| 2024-05-23 | 6.610 | 6.910 | 6.520 | 6.730 | 6.620 | 49,825,461 |
| 2024-05-22 | 6.480 | 6.660 | 6.420 | 6.610 | 6.502 | 20,486,500 |
| 2024-05-21 | 6.580 | 6.710 | 6.440 | 6.480 | 6.375 | 17,242,300 |
| 2024-05-20 | 6.570 | 6.650 | 6.500 | 6.550 | 6.443 | 17,895,016 |
| 2024-05-17 | 6.260 | 6.580 | 6.260 | 6.580 | 6.473 | 29,066,133 |
| 2024-05-16 | 6.200 | 6.370 | 6.180 | 6.230 | 6.129 | 11,527,523 |
| 2024-05-15 | 6.280 | 6.310 | 6.160 | 6.190 | 6.089 | 9,823,200 |
| 2024-05-14 | 6.290 | 6.380 | 6.220 | 6.270 | 6.168 | 10,028,024 |
| 2024-05-13 | 6.420 | 6.460 | 6.200 | 6.240 | 6.138 | 18,981,500 |
| 2024-05-10 | 6.670 | 6.690 | 6.460 | 6.470 | 6.365 | 20,737,200 |
| 2024-05-09 | 6.540 | 6.780 | 6.500 | 6.690 | 6.581 | 30,211,226 |
| 2024-05-08 | 6.700 | 6.740 | 6.470 | 6.540 | 6.434 | 33,671,178 |
| 2024-05-07 | 6.280 | 6.840 | 6.230 | 6.770 | 6.660 | 48,992,082 |
| 2024-05-06 | 6.270 | 6.370 | 6.270 | 6.270 | 6.168 | 14,534,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0600 CNY |
| 2025-05-27 | 0.0500 CNY |
| 2024-05-29 | 0.0300 CNY |
| 2023-05-18 | 0.0300 CNY |
| 2022-05-31 | 0.0350 CNY |
| 2021-05-31 | 0.0300 CNY |
| 2020-05-29 | 0.0200 CNY |
| 2019-04-19 | 0.0201 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.