Luoyang Longhua Heat Trans Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.490	9.630	9.170	9.430	9.242	48,493,437
2022-08-03	10.100	10.320	9.380	9.430	9.242	88,361,970
2022-08-02	10.220	10.340	9.610	9.890	9.693	90,426,116
2022-08-01	9.990	10.750	9.480	10.420	10.213	116,691,767
2022-07-29	9.860	9.920	9.560	9.730	9.536	48,368,971
2022-07-28	9.620	9.950	9.510	9.860	9.664	70,787,719
2022-07-27	8.980	9.610	8.930	9.390	9.203	36,735,948
2022-07-26	8.820	9.070	8.550	9.050	8.870	23,216,902
2022-07-25	9.390	9.390	8.800	8.820	8.645	30,298,900
2022-07-22	9.500	9.740	9.200	9.350	9.164	38,234,189
2022-07-21	9.200	9.630	9.100	9.480	9.291	35,075,929
2022-07-20	9.160	9.230	8.970	9.200	9.017	19,608,311
2022-07-19	9.000	9.350	8.860	9.200	9.017	32,716,667
2022-07-18	8.630	9.030	8.630	8.930	8.752	19,071,724
2022-07-15	8.740	8.830	8.580	8.600	8.429	16,695,000
2022-07-14	8.570	8.870	8.460	8.750	8.576	17,936,210
2022-07-13	8.500	8.630	8.360	8.550	8.380	15,795,787
2022-07-12	8.750	8.860	8.430	8.480	8.311	19,387,800
2022-07-11	8.880	8.910	8.640	8.750	8.576	16,575,229
2022-07-08	9.100	9.200	8.900	8.940	8.762	15,917,700
2022-07-07	8.950	9.160	8.860	9.090	8.909	18,931,400
2022-07-06	8.830	9.250	8.780	8.950	8.772	24,275,100
2022-07-05	8.950	9.030	8.710	8.840	8.664	19,879,528
2022-07-04	8.910	9.070	8.800	9.010	8.831	22,004,278
2022-07-01	8.910	9.290	8.910	8.950	8.772	24,232,408
2022-06-30	9.000	9.140	8.900	8.960	8.782	33,317,500
2022-06-29	9.890	9.890	9.010	9.020	8.841	54,595,800
2022-06-28	10.000	10.150	9.740	9.890	9.693	48,424,633
2022-06-27	10.400	10.400	9.800	10.200	9.997	67,982,210
2022-06-24	9.720	10.600	9.650	10.000	9.801	97,999,757
2022-06-23	9.200	9.880	9.050	9.720	9.527	78,407,890
2022-06-22	8.450	9.160	8.340	8.910	8.733	46,021,085
2022-06-21	8.630	8.660	8.360	8.450	8.282	22,767,120
2022-06-20	8.280	8.870	8.190	8.630	8.458	47,009,989
2022-06-17	7.720	8.160	7.690	8.000	7.841	29,057,203
2022-06-16	7.580	7.800	7.520	7.730	7.576	19,136,400
2022-06-15	7.480	7.720	7.430	7.550	7.400	21,896,900
2022-06-14	7.480	7.490	7.170	7.490	7.341	15,352,693
2022-06-13	7.400	7.590	7.350	7.540	7.390	13,199,787
2022-06-10	7.240	7.490	7.210	7.460	7.312	12,585,454
2022-06-09	7.500	7.510	7.210	7.250	7.106	14,476,000
2022-06-08	7.640	7.730	7.320	7.500	7.351	19,773,700
2022-06-07	7.750	7.810	7.570	7.660	7.508	18,437,394
2022-06-06	7.620	7.910	7.540	7.750	7.596	30,059,498
2022-06-02	7.250	7.660	7.170	7.580	7.429	31,324,260
2022-06-01	7.210	7.320	7.110	7.210	7.067	12,640,184
2022-05-31	7.130	7.230	7.010	7.190	7.047	13,759,082
2022-05-30	7.150	7.160	6.990	7.130	6.954	8,526,400
2022-05-27	7.220	7.270	7.000	7.080	6.905	8,954,689
2022-05-26	7.130	7.320	6.920	7.190	7.012	13,645,100
2022-05-25	6.970	7.120	6.910	7.100	6.925	9,657,554
2022-05-24	7.340	7.390	6.900	6.930	6.759	14,245,300
2022-05-23	7.300	7.370	7.180	7.330	7.149	11,799,800
2022-05-20	7.350	7.400	7.150	7.290	7.110	15,481,770
2022-05-19	6.850	7.330	6.820	7.280	7.100	20,065,826
2022-05-18	6.950	7.080	6.900	6.970	6.798	7,162,570
2022-05-17	6.880	7.040	6.740	6.980	6.808	14,456,971
2022-05-16	7.040	7.060	6.800	6.880	6.710	9,115,998
2022-05-13	7.030	7.060	6.900	6.970	6.798	11,369,700
2022-05-12	6.890	7.160	6.880	7.030	6.856	12,418,334

← NewerPage 18 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.