Luoyang Longhua Heat Trans Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.210	9.350	9.010	9.090	8.865	15,591,068
2022-02-09	9.150	9.230	9.030	9.180	8.953	14,298,801
2022-02-08	9.110	9.160	8.910	9.160	8.934	8,403,064
2022-02-07	9.210	9.270	9.010	9.090	8.865	9,327,460
2022-01-28	9.080	9.190	8.720	9.070	8.846	12,764,859
2022-01-27	9.150	9.220	8.830	9.080	8.856	8,953,994
2022-01-26	9.060	9.210	8.880	9.150	8.924	10,035,023
2022-01-25	9.250	9.330	9.080	9.090	8.865	10,334,320
2022-01-24	9.160	9.360	9.110	9.270	9.041	8,127,373
2022-01-21	9.520	9.600	9.160	9.220	8.992	17,966,200
2022-01-20	9.690	9.840	9.540	9.570	9.334	10,845,406
2022-01-19	9.890	9.970	9.600	9.790	9.548	17,313,540
2022-01-18	9.900	10.330	9.820	9.960	9.714	27,419,018
2022-01-17	9.550	9.800	9.510	9.750	9.509	13,457,432
2022-01-14	9.500	9.680	9.380	9.520	9.285	10,453,106
2022-01-13	9.800	9.810	9.460	9.480	9.246	11,605,419
2022-01-12	9.600	9.860	9.550	9.760	9.519	12,908,779
2022-01-11	9.620	9.660	9.440	9.550	9.314	11,690,987
2022-01-10	9.400	9.880	9.340	9.620	9.382	20,211,100
2022-01-07	9.900	10.030	9.420	9.480	9.246	19,575,792
2022-01-06	9.880	10.050	9.830	9.950	9.704	11,304,916
2022-01-05	10.340	10.340	9.830	9.910	9.665	18,553,715
2022-01-04	10.250	10.430	10.180	10.280	10.026	14,973,683
2021-12-31	10.410	10.430	10.140	10.200	9.948	15,337,021
2021-12-30	10.140	10.480	9.990	10.320	10.065	18,530,303
2021-12-29	10.090	10.150	9.940	10.070	9.821	12,348,985
2021-12-28	10.000	10.140	9.960	10.100	9.851	9,809,582
2021-12-27	9.940	10.110	9.800	9.990	9.743	12,705,400
2021-12-24	10.380	10.380	9.900	9.960	9.714	19,421,629
2021-12-23	10.450	10.500	10.220	10.270	10.016	18,392,104
2021-12-22	10.160	10.550	10.120	10.450	10.192	21,902,641
2021-12-21	10.030	10.170	9.910	10.110	9.860	12,966,900
2021-12-20	10.300	10.420	10.010	10.020	9.773	18,485,632
2021-12-17	10.860	10.910	10.360	10.380	10.124	29,120,763
2021-12-16	10.610	10.930	10.570	10.930	10.660	27,146,200
2021-12-15	10.630	10.710	10.480	10.500	10.241	18,081,479
2021-12-14	10.750	10.880	10.520	10.610	10.348	19,814,128
2021-12-13	10.890	10.940	10.620	10.830	10.563	18,746,600
2021-12-10	10.720	10.950	10.580	10.880	10.611	18,729,554
2021-12-09	10.950	11.080	10.740	10.770	10.504	20,101,485
2021-12-08	10.660	11.030	10.540	11.010	10.738	24,022,607
2021-12-07	10.960	11.040	10.390	10.530	10.270	26,002,110
2021-12-06	11.080	11.310	10.820	10.840	10.572	25,176,100
2021-12-03	11.050	11.310	10.990	11.040	10.767	24,009,513
2021-12-02	11.700	11.750	11.040	11.070	10.797	33,200,644
2021-12-01	11.600	11.940	11.550	11.730	11.440	23,374,052
2021-11-30	11.650	11.830	11.450	11.600	11.313	25,231,252
2021-11-29	11.530	11.710	11.350	11.500	11.216	37,561,102
2021-11-26	11.820	12.070	11.710	11.730	11.440	25,225,227
2021-11-25	12.310	12.400	11.750	11.830	11.538	47,709,318
2021-11-24	12.770	12.800	12.260	12.310	12.006	38,160,178
2021-11-23	13.000	13.050	12.600	12.900	12.581	31,060,813
2021-11-22	12.290	13.300	12.200	13.000	12.679	45,764,700
2021-11-19	12.110	12.340	12.010	12.170	11.869	23,232,886
2021-11-18	12.220	12.810	11.880	12.220	11.918	38,600,062
2021-11-17	11.920	12.360	11.850	12.230	11.928	35,227,862
2021-11-16	12.440	12.640	11.800	11.960	11.665	61,168,528
2021-11-15	12.520	13.150	12.110	12.730	12.416	61,445,736
2021-11-12	11.900	12.720	11.850	12.360	12.055	67,615,148
2021-11-11	12.050	12.310	11.510	11.910	11.616	59,121,998

← NewerPage 20 of 21 · 1,212 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.