Luoyang Longhua Heat Trans Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.060	6.280	6.000	6.270	6.168	7,932,823
2024-01-24	5.940	6.050	5.790	6.040	5.942	7,276,000
2024-01-23	5.880	5.960	5.740	5.910	5.814	7,386,005
2024-01-22	6.300	6.320	5.830	5.900	5.804	11,467,823
2024-01-19	6.360	6.450	6.300	6.310	6.207	5,656,138
2024-01-18	6.430	6.470	6.160	6.370	6.266	10,574,000
2024-01-17	6.650	6.650	6.450	6.450	6.345	7,091,612
2024-01-16	6.700	6.770	6.550	6.660	6.552	6,890,649
2024-01-15	6.740	6.750	6.600	6.720	6.611	7,109,400
2024-01-12	6.700	6.920	6.700	6.750	6.640	8,765,085
2024-01-11	6.650	6.760	6.560	6.730	6.620	7,919,821
2024-01-10	6.620	6.750	6.510	6.620	6.512	6,229,780
2024-01-09	6.600	6.750	6.580	6.650	6.542	5,633,400
2024-01-08	6.810	6.810	6.580	6.590	6.483	7,165,600
2024-01-05	6.930	6.990	6.770	6.810	6.699	5,233,700
2024-01-04	6.960	7.010	6.910	6.950	6.837	4,625,300
2024-01-03	7.020	7.050	6.940	7.010	6.896	6,145,675
2024-01-02	7.010	7.100	7.010	7.050	6.935	7,821,605
2023-12-29	6.930	7.060	6.910	7.040	6.925	8,387,813
2023-12-28	6.670	6.980	6.620	6.950	6.837	11,935,232
2023-12-27	6.570	6.680	6.560	6.670	6.561	4,428,700
2023-12-26	6.670	6.680	6.560	6.600	6.493	5,724,832
2023-12-25	6.680	6.750	6.650	6.690	6.581	4,689,230
2023-12-22	6.750	6.790	6.640	6.690	6.581	6,910,032
2023-12-21	6.700	6.760	6.560	6.740	6.630	9,237,930
2023-12-20	6.830	6.860	6.710	6.710	6.601	5,764,300
2023-12-19	6.760	6.840	6.760	6.810	6.699	5,101,658
2023-12-18	6.920	6.940	6.740	6.770	6.660	8,170,398
2023-12-15	6.950	7.040	6.900	6.920	6.807	5,476,379
2023-12-14	7.060	7.090	6.960	6.960	6.847	5,709,393
2023-12-13	7.040	7.110	7.000	7.000	6.886	5,710,189
2023-12-12	7.070	7.100	7.020	7.070	6.955	5,369,067
2023-12-11	6.970	7.060	6.880	7.060	6.945	7,370,400
2023-12-08	7.030	7.100	6.950	6.970	6.857	7,781,199
2023-12-07	7.050	7.080	6.960	7.030	6.916	7,143,217
2023-12-06	7.030	7.120	7.020	7.040	6.925	5,596,321
2023-12-05	7.180	7.180	7.040	7.040	6.925	7,480,495
2023-12-04	7.230	7.260	7.190	7.190	7.073	6,131,438
2023-12-01	7.240	7.270	7.180	7.220	7.103	6,230,100
2023-11-30	7.380	7.380	7.190	7.240	7.122	7,252,870
2023-11-29	7.360	7.430	7.340	7.360	7.240	5,748,700
2023-11-28	7.260	7.390	7.250	7.370	7.250	5,932,323
2023-11-27	7.260	7.330	7.200	7.290	7.171	6,701,452
2023-11-24	7.420	7.420	7.220	7.270	7.152	9,080,400
2023-11-23	7.350	7.430	7.330	7.390	7.270	5,972,479
2023-11-22	7.470	7.520	7.340	7.350	7.230	8,870,449
2023-11-21	7.620	7.640	7.480	7.490	7.368	10,865,400
2023-11-20	7.520	7.660	7.480	7.610	7.486	11,834,967
2023-11-17	7.470	7.540	7.420	7.520	7.398	7,051,142
2023-11-16	7.520	7.550	7.440	7.440	7.319	7,741,300
2023-11-15	7.540	7.610	7.520	7.540	7.417	10,290,200
2023-11-14	7.500	7.560	7.460	7.500	7.378	7,113,000
2023-11-13	7.460	7.500	7.420	7.500	7.378	7,931,500
2023-11-10	7.420	7.520	7.350	7.460	7.339	10,093,995
2023-11-09	7.490	7.500	7.410	7.440	7.319	10,202,480
2023-11-08	7.470	7.510	7.400	7.490	7.368	9,739,089
2023-11-07	7.400	7.480	7.390	7.460	7.339	7,507,004
2023-11-06	7.320	7.480	7.290	7.460	7.339	12,971,928
2023-11-03	7.130	7.300	7.110	7.250	7.132	8,860,517
2023-11-02	7.260	7.280	7.100	7.120	7.004	7,000,525

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.