Luoyang Longhua Heat Trans Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.560	8.640	8.380	8.480	8.311	35,749,991
2023-02-03	8.650	8.810	8.480	8.680	8.507	41,959,508
2023-02-02	8.780	8.930	8.680	8.800	8.625	55,510,692
2023-02-01	8.660	9.140	8.620	8.850	8.674	97,095,007
2023-01-31	7.960	8.650	7.880	8.430	8.262	70,724,153
2023-01-30	7.930	8.030	7.800	7.940	7.782	32,381,601
2023-01-20	7.730	7.850	7.650	7.760	7.606	46,618,405
2023-01-19	7.470	8.070	7.420	7.990	7.831	51,224,331
2023-01-18	7.380	7.480	7.320	7.450	7.302	9,537,145
2023-01-17	7.360	7.480	7.340	7.360	7.214	8,203,783
2023-01-16	7.210	7.380	7.200	7.360	7.214	8,506,632
2023-01-13	7.310	7.340	7.150	7.230	7.086	9,402,900
2023-01-12	7.280	7.400	7.270	7.290	7.145	9,688,792
2023-01-11	7.440	7.560	7.250	7.270	7.125	16,483,600
2023-01-10	7.400	7.610	7.400	7.450	7.302	17,196,399
2023-01-09	7.490	7.550	7.370	7.400	7.253	14,472,300
2023-01-06	7.380	7.650	7.340	7.460	7.312	24,621,169
2023-01-05	7.260	7.430	7.200	7.400	7.253	13,637,600
2023-01-04	7.230	7.340	7.170	7.260	7.116	9,468,829
2023-01-03	7.060	7.280	7.050	7.260	7.116	9,060,555
2022-12-30	7.100	7.140	7.050	7.080	6.939	5,758,700
2022-12-29	7.100	7.150	7.040	7.070	6.929	7,480,069
2022-12-28	7.200	7.240	7.080	7.110	6.969	7,077,661
2022-12-27	7.280	7.360	7.160	7.240	7.096	8,555,600
2022-12-26	7.030	7.270	7.030	7.240	7.096	11,455,302
2022-12-23	6.980	7.100	6.900	7.100	6.959	11,090,660
2022-12-22	7.290	7.310	6.990	7.030	6.890	13,294,375
2022-12-21	7.400	7.420	7.100	7.240	7.096	14,865,622
2022-12-20	7.460	7.540	7.340	7.370	7.223	11,984,480
2022-12-19	7.610	7.670	7.440	7.470	7.321	13,069,600
2022-12-16	7.770	7.810	7.570	7.630	7.478	16,212,504
2022-12-15	7.540	7.890	7.470	7.840	7.684	22,438,001
2022-12-14	7.630	7.800	7.560	7.610	7.459	18,180,316
2022-12-13	7.680	7.690	7.500	7.540	7.390	14,825,021
2022-12-12	7.710	7.800	7.530	7.670	7.517	14,600,089
2022-12-09	7.780	7.900	7.710	7.760	7.606	14,931,379
2022-12-08	7.960	8.000	7.770	7.770	7.615	23,947,952
2022-12-07	7.850	8.140	7.850	7.960	7.802	39,283,449
2022-12-06	7.790	7.940	7.730	7.790	7.635	21,818,678
2022-12-05	7.960	7.960	7.740	7.790	7.635	20,351,702
2022-12-02	7.620	7.920	7.620	7.880	7.723	28,315,644
2022-12-01	7.510	7.800	7.510	7.690	7.537	30,373,071
2022-11-30	7.430	7.460	7.280	7.430	7.282	16,187,610
2022-11-29	7.230	7.570	7.230	7.440	7.292	23,086,344
2022-11-28	7.350	7.380	7.210	7.260	7.116	24,132,888
2022-11-25	7.870	7.890	7.530	7.550	7.400	30,761,184
2022-11-24	7.920	8.050	7.850	7.950	7.792	29,859,001
2022-11-23	7.950	8.100	7.660	7.890	7.733	39,703,896
2022-11-22	7.950	8.270	7.870	7.950	7.792	63,800,128
2022-11-21	7.420	8.070	7.400	8.060	7.900	69,499,221
2022-11-18	7.340	7.470	7.250	7.370	7.223	19,655,105
2022-11-17	7.380	7.420	7.180	7.340	7.194	13,745,400
2022-11-16	7.410	7.480	7.340	7.360	7.214	14,096,017
2022-11-15	7.170	7.420	7.090	7.420	7.272	20,336,213
2022-11-14	7.300	7.370	7.100	7.140	6.998	18,418,984
2022-11-11	7.530	7.590	7.300	7.330	7.184	21,521,296
2022-11-10	7.460	7.490	7.240	7.280	7.135	21,923,434
2022-11-09	7.580	7.600	7.460	7.500	7.351	11,577,700
2022-11-08	7.650	7.680	7.470	7.530	7.380	16,366,091
2022-11-07	7.590	7.740	7.550	7.640	7.488	21,224,055

← NewerPage 16 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.