Luoyang Longhua Heat Trans Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.930	7.990	7.860	7.880	7.752	8,060,271
2023-07-31	7.910	8.050	7.910	7.950	7.821	10,211,754
2023-07-28	7.820	7.970	7.750	7.950	7.821	12,444,047
2023-07-27	7.980	8.000	7.820	7.840	7.712	10,963,653
2023-07-26	8.000	8.010	7.920	7.960	7.830	8,256,452
2023-07-25	7.890	8.020	7.880	8.000	7.870	12,761,542
2023-07-24	7.920	7.940	7.820	7.820	7.693	8,870,800
2023-07-21	7.930	8.000	7.880	7.900	7.771	10,184,440
2023-07-20	8.040	8.100	7.920	7.930	7.801	12,749,658
2023-07-19	8.190	8.230	8.020	8.040	7.909	15,595,285
2023-07-18	8.280	8.280	8.170	8.200	8.067	11,852,797
2023-07-17	8.300	8.360	8.200	8.270	8.135	14,585,500
2023-07-14	8.310	8.340	8.230	8.310	8.175	14,633,426
2023-07-13	8.190	8.380	8.150	8.320	8.185	20,306,672
2023-07-12	8.330	8.340	8.130	8.130	7.998	16,553,200
2023-07-11	8.250	8.340	8.180	8.330	8.194	15,629,829
2023-07-10	8.270	8.330	8.180	8.220	8.086	17,001,115
2023-07-07	8.360	8.380	8.170	8.250	8.116	16,653,610
2023-07-06	8.280	8.370	8.240	8.350	8.214	15,281,447
2023-07-05	8.440	8.450	8.260	8.300	8.165	19,969,624
2023-07-04	8.430	8.560	8.370	8.430	8.293	32,532,292
2023-07-03	8.330	8.590	8.320	8.500	8.362	39,277,112
2023-06-30	8.180	8.400	8.160	8.320	8.185	26,809,461
2023-06-29	8.130	8.260	8.100	8.180	8.047	18,068,088
2023-06-28	8.160	8.170	7.930	8.150	8.017	19,402,002
2023-06-27	8.090	8.250	8.020	8.210	8.076	21,329,935
2023-06-26	7.940	8.070	7.890	8.050	7.919	17,546,072
2023-06-21	7.960	8.180	7.960	8.030	7.899	25,547,794
2023-06-20	7.960	8.040	7.860	7.990	7.860	15,034,771
2023-06-19	7.990	8.060	7.930	7.940	7.811	12,629,747
2023-06-16	7.960	8.040	7.950	8.020	7.889	12,033,100
2023-06-15	7.850	8.010	7.820	8.000	7.870	14,814,710
2023-06-14	7.920	7.960	7.820	7.830	7.703	13,575,627
2023-06-13	7.940	7.980	7.890	7.930	7.801	10,639,362
2023-06-12	7.860	7.990	7.770	7.950	7.821	13,677,270
2023-06-09	7.830	7.900	7.820	7.890	7.762	9,432,088
2023-06-08	7.860	7.930	7.750	7.850	7.722	11,005,842
2023-06-07	7.970	8.040	7.810	7.860	7.732	16,122,786
2023-06-06	8.300	8.330	7.970	7.970	7.840	28,301,852
2023-06-05	8.450	8.480	8.330	8.340	8.204	16,015,690
2023-06-02	8.350	8.470	8.270	8.460	8.322	19,726,605
2023-06-01	8.360	8.440	8.280	8.310	8.175	18,959,738
2023-05-31	8.490	8.550	8.380	8.400	8.263	20,525,853
2023-05-30	8.370	8.640	8.330	8.580	8.440	30,007,742
2023-05-29	8.360	8.460	8.210	8.450	8.312	23,230,303
2023-05-26	8.470	8.500	8.260	8.350	8.214	21,021,848
2023-05-25	8.210	8.410	8.180	8.410	8.273	27,920,102
2023-05-24	8.120	8.350	8.090	8.220	8.086	19,482,887
2023-05-23	8.280	8.300	8.090	8.110	7.978	19,178,327
2023-05-22	8.280	8.410	8.220	8.300	8.165	19,409,962
2023-05-19	8.440	8.580	8.270	8.360	8.224	37,822,683
2023-05-18	8.170	8.370	8.040	8.350	8.214	33,180,845
2023-05-17	8.160	8.240	8.110	8.170	8.008	12,794,788
2023-05-16	8.210	8.300	8.140	8.180	8.017	16,281,929
2023-05-15	8.060	8.250	8.040	8.250	8.086	16,044,418
2023-05-12	8.180	8.240	8.070	8.090	7.929	15,637,065
2023-05-11	8.360	8.410	8.200	8.230	8.066	18,739,949
2023-05-10	8.030	8.300	7.990	8.300	8.135	24,601,417
2023-05-09	8.170	8.320	8.020	8.030	7.870	22,451,153
2023-05-08	8.000	8.220	7.990	8.220	8.057	30,085,396

← NewerPage 14 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.