Luoyang Longhua Heat Trans Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.920 | 7.210 | 6.920 | 7.010 | 6.929 | 22,813,400 |
| 2025-01-22 | 6.890 | 6.920 | 6.810 | 6.850 | 6.771 | 8,654,500 |
| 2025-01-21 | 7.040 | 7.050 | 6.850 | 6.950 | 6.870 | 10,978,800 |
| 2025-01-20 | 7.010 | 7.050 | 6.940 | 7.000 | 6.919 | 12,059,900 |
| 2025-01-17 | 6.900 | 6.990 | 6.800 | 6.910 | 6.830 | 10,646,032 |
| 2025-01-16 | 7.000 | 7.020 | 6.870 | 6.920 | 6.840 | 13,794,300 |
| 2025-01-15 | 7.000 | 7.080 | 6.900 | 6.930 | 6.850 | 12,569,200 |
| 2025-01-14 | 6.660 | 7.050 | 6.630 | 7.030 | 6.949 | 20,783,332 |
| 2025-01-13 | 6.500 | 6.660 | 6.400 | 6.640 | 6.563 | 10,289,200 |
| 2025-01-10 | 6.760 | 6.860 | 6.540 | 6.540 | 6.464 | 12,223,400 |
| 2025-01-09 | 6.560 | 6.830 | 6.560 | 6.740 | 6.662 | 15,856,932 |
| 2025-01-08 | 6.670 | 6.720 | 6.380 | 6.630 | 6.553 | 19,468,997 |
| 2025-01-07 | 6.610 | 6.740 | 6.500 | 6.740 | 6.662 | 13,465,100 |
| 2025-01-06 | 6.740 | 6.840 | 6.530 | 6.600 | 6.524 | 15,260,500 |
| 2025-01-03 | 6.950 | 6.990 | 6.680 | 6.700 | 6.623 | 21,601,200 |
| 2025-01-02 | 7.300 | 7.300 | 6.860 | 6.910 | 6.830 | 23,627,698 |
| 2024-12-31 | 7.720 | 7.740 | 7.240 | 7.300 | 7.216 | 24,718,601 |
| 2024-12-30 | 7.760 | 7.860 | 7.560 | 7.710 | 7.621 | 19,077,186 |
| 2024-12-27 | 7.660 | 7.930 | 7.590 | 7.750 | 7.660 | 29,056,201 |
| 2024-12-26 | 7.300 | 7.730 | 7.300 | 7.640 | 7.552 | 34,273,168 |
| 2024-12-25 | 7.930 | 7.930 | 7.260 | 7.300 | 7.216 | 42,082,770 |
| 2024-12-24 | 7.870 | 8.080 | 7.690 | 7.920 | 7.829 | 40,071,138 |
| 2024-12-23 | 7.880 | 8.130 | 7.770 | 7.850 | 7.759 | 47,697,751 |
| 2024-12-20 | 7.800 | 7.990 | 7.750 | 7.840 | 7.749 | 34,796,765 |
| 2024-12-19 | 7.550 | 7.930 | 7.520 | 7.890 | 7.799 | 47,811,733 |
| 2024-12-18 | 7.680 | 7.850 | 7.560 | 7.670 | 7.581 | 43,729,474 |
| 2024-12-17 | 7.760 | 8.430 | 7.680 | 7.710 | 7.621 | 75,888,502 |
| 2024-12-16 | 7.620 | 7.680 | 7.440 | 7.490 | 7.403 | 24,869,294 |
| 2024-12-13 | 7.900 | 7.910 | 7.560 | 7.590 | 7.502 | 48,938,598 |
| 2024-12-12 | 8.040 | 8.170 | 7.820 | 7.940 | 7.848 | 63,402,657 |
| 2024-12-11 | 7.750 | 8.030 | 7.600 | 8.030 | 7.937 | 67,411,496 |
| 2024-12-10 | 7.700 | 7.840 | 7.540 | 7.660 | 7.572 | 58,329,678 |
| 2024-12-09 | 7.460 | 7.530 | 7.330 | 7.530 | 7.443 | 23,089,548 |
| 2024-12-06 | 7.460 | 7.540 | 7.300 | 7.470 | 7.384 | 21,516,600 |
| 2024-12-05 | 7.300 | 7.520 | 7.280 | 7.470 | 7.384 | 16,974,400 |
| 2024-12-04 | 7.440 | 7.530 | 7.270 | 7.330 | 7.245 | 20,265,400 |
| 2024-12-03 | 7.520 | 7.520 | 7.370 | 7.460 | 7.374 | 17,976,900 |
| 2024-12-02 | 7.370 | 7.520 | 7.350 | 7.500 | 7.413 | 21,999,484 |
| 2024-11-29 | 7.290 | 7.430 | 7.150 | 7.370 | 7.285 | 17,821,225 |
| 2024-11-28 | 7.310 | 7.410 | 7.270 | 7.300 | 7.216 | 15,327,600 |
| 2024-11-27 | 7.160 | 7.350 | 7.020 | 7.350 | 7.265 | 16,879,597 |
| 2024-11-26 | 7.400 | 7.430 | 7.180 | 7.200 | 7.117 | 17,938,872 |
| 2024-11-25 | 7.480 | 7.550 | 7.260 | 7.440 | 7.354 | 26,495,273 |
| 2024-11-22 | 7.600 | 7.670 | 7.370 | 7.430 | 7.344 | 31,773,644 |
| 2024-11-21 | 7.450 | 7.740 | 7.340 | 7.620 | 7.532 | 36,604,546 |
| 2024-11-20 | 7.260 | 7.460 | 7.230 | 7.460 | 7.374 | 22,042,233 |
| 2024-11-19 | 7.020 | 7.260 | 6.990 | 7.260 | 7.176 | 19,548,500 |
| 2024-11-18 | 7.150 | 7.210 | 6.920 | 6.970 | 6.889 | 18,924,500 |
| 2024-11-15 | 7.190 | 7.330 | 7.090 | 7.090 | 7.008 | 16,951,284 |
| 2024-11-14 | 7.490 | 7.520 | 7.190 | 7.210 | 7.127 | 20,075,420 |
| 2024-11-13 | 7.490 | 7.600 | 7.290 | 7.500 | 7.413 | 22,373,578 |
| 2024-11-12 | 7.900 | 7.950 | 7.460 | 7.550 | 7.463 | 41,685,216 |
| 2024-11-11 | 7.540 | 7.850 | 7.540 | 7.840 | 7.749 | 39,902,400 |
| 2024-11-08 | 7.550 | 7.750 | 7.520 | 7.570 | 7.483 | 42,610,800 |
| 2024-11-07 | 7.280 | 7.520 | 7.260 | 7.500 | 7.413 | 33,561,700 |
| 2024-11-06 | 7.310 | 7.440 | 7.250 | 7.320 | 7.235 | 32,242,128 |
| 2024-11-05 | 7.040 | 7.270 | 7.000 | 7.260 | 7.176 | 27,783,186 |
| 2024-11-04 | 6.790 | 7.040 | 6.790 | 7.040 | 6.959 | 14,644,800 |
| 2024-11-01 | 7.150 | 7.240 | 6.800 | 6.820 | 6.741 | 31,275,527 |
| 2024-10-31 | 7.150 | 7.280 | 7.120 | 7.230 | 7.146 | 19,457,200 |
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.