Luoyang Longhua Heat Trans Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.370 | 6.410 | 6.190 | 6.200 | 6.099 | 19,381,976 |
| 2024-04-29 | 6.180 | 6.490 | 6.160 | 6.480 | 6.375 | 23,290,634 |
| 2024-04-26 | 5.760 | 6.220 | 5.760 | 6.170 | 6.070 | 23,865,164 |
| 2024-04-25 | 5.750 | 5.880 | 5.720 | 5.790 | 5.696 | 9,880,900 |
| 2024-04-24 | 5.780 | 5.860 | 5.660 | 5.800 | 5.706 | 14,614,351 |
| 2024-04-23 | 5.790 | 5.920 | 5.790 | 5.880 | 5.784 | 10,035,000 |
| 2024-04-22 | 5.760 | 5.900 | 5.650 | 5.790 | 5.696 | 8,250,751 |
| 2024-04-19 | 5.760 | 5.880 | 5.730 | 5.820 | 5.725 | 9,853,538 |
| 2024-04-18 | 5.820 | 5.940 | 5.710 | 5.800 | 5.706 | 11,250,220 |
| 2024-04-17 | 5.500 | 5.820 | 5.500 | 5.820 | 5.725 | 15,605,744 |
| 2024-04-16 | 5.800 | 5.860 | 5.380 | 5.460 | 5.371 | 17,488,500 |
| 2024-04-15 | 6.070 | 6.130 | 5.710 | 5.850 | 5.755 | 18,297,509 |
| 2024-04-12 | 6.150 | 6.250 | 6.040 | 6.060 | 5.961 | 9,692,848 |
| 2024-04-11 | 6.040 | 6.270 | 6.010 | 6.170 | 6.070 | 9,999,759 |
| 2024-04-10 | 6.230 | 6.290 | 6.050 | 6.130 | 6.030 | 11,777,100 |
| 2024-04-09 | 6.190 | 6.360 | 6.190 | 6.270 | 6.168 | 12,022,155 |
| 2024-04-08 | 6.410 | 6.410 | 6.210 | 6.220 | 6.119 | 13,063,259 |
| 2024-04-03 | 6.510 | 6.520 | 6.320 | 6.390 | 6.286 | 14,770,853 |
| 2024-04-02 | 6.580 | 6.630 | 6.450 | 6.510 | 6.404 | 22,055,278 |
| 2024-04-01 | 6.150 | 6.590 | 6.150 | 6.580 | 6.473 | 34,862,075 |
| 2024-03-29 | 5.980 | 6.540 | 5.970 | 6.220 | 6.119 | 19,994,030 |
| 2024-03-28 | 5.740 | 6.010 | 5.740 | 5.940 | 5.843 | 9,659,011 |
| 2024-03-27 | 6.010 | 6.040 | 5.730 | 5.750 | 5.656 | 11,277,399 |
| 2024-03-26 | 6.020 | 6.090 | 5.930 | 6.020 | 5.922 | 10,245,469 |
| 2024-03-25 | 6.200 | 6.220 | 6.010 | 6.010 | 5.912 | 11,740,323 |
| 2024-03-22 | 6.300 | 6.340 | 6.170 | 6.240 | 6.138 | 10,065,600 |
| 2024-03-21 | 6.340 | 6.390 | 6.230 | 6.330 | 6.227 | 9,862,376 |
| 2024-03-20 | 6.300 | 6.380 | 6.280 | 6.350 | 6.247 | 8,132,662 |
| 2024-03-19 | 6.380 | 6.390 | 6.300 | 6.310 | 6.207 | 9,460,821 |
| 2024-03-18 | 6.300 | 6.390 | 6.280 | 6.390 | 6.286 | 11,924,900 |
| 2024-03-15 | 6.210 | 6.310 | 6.130 | 6.300 | 6.197 | 9,427,100 |
| 2024-03-14 | 6.260 | 6.290 | 6.120 | 6.180 | 6.079 | 9,119,498 |
| 2024-03-13 | 6.240 | 6.300 | 6.180 | 6.250 | 6.148 | 9,335,013 |
| 2024-03-12 | 6.240 | 6.260 | 6.170 | 6.240 | 6.138 | 9,859,123 |
| 2024-03-11 | 6.110 | 6.210 | 6.080 | 6.210 | 6.109 | 10,198,157 |
| 2024-03-08 | 6.030 | 6.110 | 5.990 | 6.090 | 5.991 | 7,547,682 |
| 2024-03-07 | 6.110 | 6.170 | 6.020 | 6.030 | 5.932 | 8,437,600 |
| 2024-03-06 | 6.010 | 6.160 | 5.970 | 6.090 | 5.991 | 9,661,304 |
| 2024-03-05 | 6.160 | 6.160 | 6.000 | 6.040 | 5.942 | 9,731,300 |
| 2024-03-04 | 6.150 | 6.240 | 6.070 | 6.160 | 6.060 | 9,345,400 |
| 2024-03-01 | 6.100 | 6.200 | 6.050 | 6.180 | 6.079 | 10,314,900 |
| 2024-02-29 | 5.790 | 6.120 | 5.750 | 6.110 | 6.011 | 12,199,447 |
| 2024-02-28 | 6.150 | 6.390 | 5.840 | 5.840 | 5.745 | 20,876,187 |
| 2024-02-27 | 6.030 | 6.180 | 5.970 | 6.180 | 6.079 | 10,846,871 |
| 2024-02-26 | 5.960 | 6.140 | 5.920 | 6.030 | 5.932 | 13,594,288 |
| 2024-02-23 | 5.820 | 5.960 | 5.770 | 5.940 | 5.843 | 11,617,951 |
| 2024-02-22 | 5.690 | 5.850 | 5.690 | 5.820 | 5.725 | 9,427,281 |
| 2024-02-21 | 5.600 | 5.940 | 5.580 | 5.740 | 5.647 | 12,659,976 |
| 2024-02-20 | 5.710 | 5.710 | 5.570 | 5.680 | 5.588 | 9,921,823 |
| 2024-02-19 | 5.850 | 5.880 | 5.610 | 5.720 | 5.627 | 16,926,355 |
| 2024-02-08 | 5.300 | 5.880 | 5.290 | 5.810 | 5.715 | 19,851,637 |
| 2024-02-07 | 5.170 | 5.360 | 5.100 | 5.270 | 5.184 | 17,555,077 |
| 2024-02-06 | 4.540 | 5.200 | 4.500 | 5.130 | 5.047 | 19,137,679 |
| 2024-02-05 | 5.120 | 5.120 | 4.520 | 4.600 | 4.525 | 21,175,082 |
| 2024-02-02 | 5.600 | 5.640 | 4.960 | 5.160 | 5.076 | 19,289,098 |
| 2024-02-01 | 5.500 | 5.720 | 5.420 | 5.560 | 5.470 | 10,386,150 |
| 2024-01-31 | 5.830 | 5.880 | 5.490 | 5.500 | 5.411 | 13,850,281 |
| 2024-01-30 | 5.990 | 6.090 | 5.850 | 5.890 | 5.794 | 5,960,100 |
| 2024-01-29 | 6.220 | 6.290 | 6.010 | 6.020 | 5.922 | 6,240,000 |
| 2024-01-26 | 6.260 | 6.350 | 6.190 | 6.200 | 6.099 | 5,302,500 |
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.