Luoyang Longhua Heat Trans Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.030	8.030	7.800	7.940	7.782	19,184,503
2023-05-04	7.970	8.080	7.880	8.060	7.900	20,720,169
2023-04-28	7.830	8.020	7.790	7.960	7.802	17,227,543
2023-04-27	7.960	7.960	7.730	7.860	7.704	22,066,689
2023-04-26	7.740	8.130	7.710	7.960	7.802	29,095,450
2023-04-25	7.950	7.960	7.670	7.780	7.625	25,134,982
2023-04-24	8.080	8.090	7.850	7.930	7.772	21,944,236
2023-04-21	8.340	8.350	7.990	8.120	7.959	32,974,041
2023-04-20	8.480	8.480	8.220	8.370	8.204	38,100,769
2023-04-19	8.190	8.530	8.110	8.490	8.321	45,911,134
2023-04-18	8.260	8.350	8.100	8.180	8.017	26,702,547
2023-04-17	8.200	8.540	8.180	8.260	8.096	54,168,256
2023-04-14	7.790	8.060	7.770	8.000	7.841	35,733,451
2023-04-13	7.860	7.890	7.710	7.760	7.606	18,125,457
2023-04-12	7.740	7.940	7.680	7.910	7.753	23,775,631
2023-04-11	7.880	7.910	7.710	7.770	7.615	17,886,605
2023-04-10	8.010	8.090	7.830	7.910	7.753	21,785,447
2023-04-07	8.130	8.240	7.980	8.050	7.890	29,745,918
2023-04-06	7.650	8.240	7.610	8.130	7.968	55,865,884
2023-04-04	7.880	7.930	7.520	7.560	7.410	32,154,072
2023-04-03	7.770	7.940	7.700	7.880	7.723	21,749,338
2023-03-31	7.720	7.870	7.670	7.790	7.635	14,566,171
2023-03-30	7.690	7.740	7.560	7.710	7.557	15,434,935
2023-03-29	7.790	7.850	7.670	7.670	7.517	16,416,137
2023-03-28	8.100	8.100	7.720	7.740	7.586	34,265,987
2023-03-27	8.000	8.140	7.860	8.120	7.959	33,709,798
2023-03-24	8.010	8.090	7.890	7.960	7.802	24,441,369
2023-03-23	8.100	8.120	7.970	8.010	7.851	19,756,697
2023-03-22	8.190	8.200	8.030	8.120	7.959	15,583,127
2023-03-21	7.900	8.140	7.850	8.140	7.978	17,744,372
2023-03-20	7.880	8.020	7.650	7.910	7.753	23,898,825
2023-03-17	7.890	7.990	7.820	7.880	7.723	14,931,051
2023-03-16	7.970	8.090	7.770	7.840	7.684	15,144,931
2023-03-15	7.960	8.140	7.950	8.020	7.861	14,335,829
2023-03-14	8.070	8.070	7.730	7.900	7.743	25,159,382
2023-03-13	8.180	8.230	7.970	8.050	7.890	22,353,141
2023-03-10	8.230	8.330	8.150	8.210	8.047	18,912,288
2023-03-09	8.270	8.540	8.270	8.340	8.174	23,057,005
2023-03-08	8.130	8.330	8.130	8.280	8.115	14,014,948
2023-03-07	8.450	8.470	8.160	8.180	8.017	22,162,533
2023-03-06	8.300	8.490	8.180	8.390	8.223	21,416,192
2023-03-03	8.410	8.490	8.270	8.360	8.194	15,283,531
2023-03-02	8.520	8.620	8.390	8.400	8.233	26,653,400
2023-03-01	8.360	8.600	8.280	8.530	8.360	31,147,550
2023-02-28	8.330	8.430	8.220	8.350	8.184	17,926,614
2023-02-27	8.410	8.550	8.310	8.360	8.194	17,717,940
2023-02-24	8.520	8.580	8.360	8.430	8.262	21,168,187
2023-02-23	8.520	8.640	8.460	8.530	8.360	21,822,108
2023-02-22	8.500	8.670	8.440	8.500	8.331	22,961,007
2023-02-21	8.600	8.800	8.450	8.610	8.439	35,889,383
2023-02-20	8.530	8.680	8.400	8.600	8.429	32,756,780
2023-02-17	8.930	8.960	8.500	8.530	8.360	36,117,766
2023-02-16	9.160	9.230	8.680	8.770	8.596	49,566,688
2023-02-15	9.100	9.200	8.820	9.060	8.880	65,329,914
2023-02-14	9.250	9.660	9.070	9.210	9.027	56,048,436
2023-02-13	9.320	9.430	9.150	9.330	9.144	36,902,720
2023-02-10	9.370	9.700	9.170	9.300	9.115	54,681,996
2023-02-09	9.040	9.730	8.970	9.390	9.203	94,858,245
2023-02-08	8.950	9.410	8.920	9.040	8.860	74,557,318
2023-02-07	8.420	9.180	8.410	9.130	8.948	84,371,703

← NewerPage 15 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.