Luoyang Longhua Heat Trans Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.890	7.160	6.880	7.030	6.856	12,418,334
2022-05-11	7.040	7.300	6.930	6.970	6.798	16,712,700
2022-05-10	6.680	7.020	6.630	7.000	6.827	11,799,242
2022-05-09	6.650	6.910	6.600	6.780	6.613	9,030,261
2022-05-06	6.440	6.750	6.420	6.650	6.486	10,471,131
2022-05-05	6.510	6.750	6.500	6.670	6.505	12,000,880
2022-04-29	6.230	6.590	6.230	6.500	6.339	13,610,620
2022-04-28	6.220	6.300	6.090	6.160	6.008	13,199,600
2022-04-27	5.800	6.300	5.710	6.290	6.135	13,769,959
2022-04-26	6.110	6.170	5.800	5.860	5.715	9,890,079
2022-04-25	6.540	6.540	6.040	6.060	5.910	15,682,400
2022-04-22	6.770	6.780	6.560	6.640	6.476	8,456,389
2022-04-21	7.000	7.100	6.750	6.780	6.613	9,911,000
2022-04-20	7.120	7.220	6.950	7.000	6.827	11,476,700
2022-04-19	7.090	7.160	7.050	7.110	6.934	6,091,974
2022-04-18	6.860	7.110	6.740	7.090	6.915	9,584,900
2022-04-15	6.950	7.060	6.830	6.880	6.710	8,539,629
2022-04-14	7.020	7.100	6.930	6.990	6.817	6,859,100
2022-04-13	7.160	7.160	6.960	6.960	6.788	9,205,276
2022-04-12	7.170	7.220	6.960	7.200	7.022	8,960,988
2022-04-11	7.360	7.400	7.050	7.110	6.934	10,571,379
2022-04-08	7.510	7.570	7.340	7.430	7.247	9,630,462
2022-04-07	7.810	7.830	7.510	7.510	7.325	11,536,464
2022-04-06	7.900	7.920	7.800	7.870	7.676	8,310,300
2022-04-01	8.050	8.110	7.860	7.920	7.724	13,070,255
2022-03-31	8.320	8.350	8.120	8.130	7.929	8,780,403
2022-03-30	8.050	8.420	7.990	8.370	8.163	12,249,060
2022-03-29	8.230	8.270	7.960	8.030	7.832	7,428,714
2022-03-28	8.220	8.390	8.050	8.200	7.997	10,055,453
2022-03-25	8.390	8.690	8.300	8.340	8.134	14,117,603
2022-03-24	8.490	8.490	8.330	8.340	8.134	9,575,884
2022-03-23	8.410	8.680	8.370	8.540	8.329	10,226,740
2022-03-22	8.500	8.550	8.320	8.410	8.202	9,364,900
2022-03-21	8.550	8.710	8.400	8.490	8.280	11,409,100
2022-03-18	8.500	8.640	8.390	8.580	8.368	13,333,303
2022-03-17	8.500	8.730	8.300	8.440	8.232	21,421,874
2022-03-16	7.960	8.160	7.630	8.150	7.949	16,654,641
2022-03-15	8.230	8.270	7.720	7.750	7.559	17,051,559
2022-03-14	8.520	8.540	8.270	8.270	8.066	14,769,600
2022-03-11	8.670	8.720	8.380	8.680	8.466	12,551,323
2022-03-10	8.650	8.950	8.650	8.780	8.563	17,354,468
2022-03-09	8.780	8.850	7.950	8.480	8.271	22,320,307
2022-03-08	8.850	8.930	8.480	8.740	8.524	14,641,664
2022-03-07	9.060	9.070	8.670	8.780	8.563	14,518,778
2022-03-04	9.230	9.330	9.070	9.140	8.914	11,235,207
2022-03-03	9.390	9.450	9.230	9.270	9.041	11,770,400
2022-03-02	9.370	9.400	9.190	9.340	9.109	12,532,915
2022-03-01	9.340	9.520	9.300	9.410	9.178	14,797,160
2022-02-28	9.360	9.450	9.170	9.320	9.090	13,226,097
2022-02-25	9.310	9.520	9.210	9.340	9.109	18,784,568
2022-02-24	9.310	9.630	9.030	9.180	8.953	25,853,040
2022-02-23	8.880	9.460	8.860	9.360	9.129	26,059,000
2022-02-22	9.000	9.030	8.790	8.830	8.612	10,722,197
2022-02-21	8.880	9.060	8.860	9.040	8.817	10,990,713
2022-02-18	8.960	8.960	8.730	8.830	8.612	13,310,697
2022-02-17	9.040	9.090	8.920	8.980	8.758	12,299,507
2022-02-16	8.800	9.100	8.750	9.040	8.817	16,332,419
2022-02-15	8.500	8.780	8.450	8.770	8.553	15,992,035
2022-02-14	8.780	8.840	8.400	8.470	8.261	19,681,076
2022-02-11	9.030	9.040	8.740	8.890	8.670	15,098,638

← NewerPage 19 of 21 · 1,220 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.