Luoyang Longhua Heat Trans Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.090 | 7.220 | 7.060 | 7.150 | 7.067 | 18,419,411 |
| 2024-10-29 | 7.410 | 7.440 | 7.080 | 7.120 | 7.038 | 42,156,300 |
| 2024-10-28 | 7.450 | 7.530 | 7.330 | 7.480 | 7.394 | 32,874,153 |
| 2024-10-25 | 7.240 | 7.430 | 7.190 | 7.320 | 7.235 | 31,249,610 |
| 2024-10-24 | 7.060 | 7.340 | 7.050 | 7.300 | 7.216 | 37,634,150 |
| 2024-10-23 | 7.000 | 7.130 | 6.940 | 7.040 | 6.959 | 23,248,500 |
| 2024-10-22 | 6.960 | 7.050 | 6.920 | 7.030 | 6.949 | 20,375,400 |
| 2024-10-21 | 6.850 | 7.100 | 6.840 | 6.940 | 6.860 | 28,657,397 |
| 2024-10-18 | 6.450 | 6.920 | 6.440 | 6.750 | 6.672 | 24,984,274 |
| 2024-10-17 | 6.560 | 6.680 | 6.470 | 6.480 | 6.405 | 14,334,646 |
| 2024-10-16 | 6.450 | 6.640 | 6.410 | 6.510 | 6.435 | 12,478,177 |
| 2024-10-15 | 6.600 | 6.800 | 6.540 | 6.540 | 6.464 | 19,705,101 |
| 2024-10-14 | 6.490 | 6.700 | 6.400 | 6.690 | 6.613 | 18,288,718 |
| 2024-10-11 | 6.850 | 6.850 | 6.380 | 6.470 | 6.395 | 20,213,888 |
| 2024-10-10 | 6.900 | 7.130 | 6.790 | 6.870 | 6.791 | 24,655,522 |
| 2024-10-09 | 7.350 | 7.440 | 6.820 | 6.830 | 6.751 | 43,989,501 |
| 2024-10-08 | 8.030 | 8.100 | 7.080 | 7.660 | 7.572 | 68,884,206 |
| 2024-09-30 | 6.330 | 6.940 | 6.220 | 6.810 | 6.731 | 43,291,668 |
| 2024-09-27 | 5.890 | 6.160 | 5.850 | 6.050 | 5.980 | 19,015,749 |
| 2024-09-26 | 5.640 | 5.800 | 5.620 | 5.790 | 5.723 | 10,733,200 |
| 2024-09-25 | 5.680 | 5.790 | 5.640 | 5.640 | 5.575 | 11,797,500 |
| 2024-09-24 | 5.460 | 5.630 | 5.420 | 5.630 | 5.565 | 9,923,000 |
| 2024-09-23 | 5.380 | 5.440 | 5.340 | 5.420 | 5.357 | 4,096,900 |
| 2024-09-20 | 5.470 | 5.480 | 5.340 | 5.380 | 5.318 | 5,787,800 |
| 2024-09-19 | 5.400 | 5.530 | 5.330 | 5.470 | 5.407 | 6,316,100 |
| 2024-09-18 | 5.450 | 5.500 | 5.250 | 5.370 | 5.308 | 6,056,400 |
| 2024-09-13 | 5.530 | 5.560 | 5.440 | 5.450 | 5.387 | 5,873,400 |
| 2024-09-12 | 5.590 | 5.640 | 5.530 | 5.540 | 5.476 | 5,959,473 |
| 2024-09-11 | 5.630 | 5.640 | 5.510 | 5.560 | 5.496 | 6,016,400 |
| 2024-09-10 | 5.590 | 5.620 | 5.480 | 5.600 | 5.535 | 7,966,291 |
| 2024-09-09 | 5.460 | 5.630 | 5.450 | 5.560 | 5.496 | 8,808,598 |
| 2024-09-06 | 5.580 | 5.620 | 5.480 | 5.480 | 5.417 | 6,421,400 |
| 2024-09-05 | 5.600 | 5.630 | 5.540 | 5.590 | 5.525 | 9,532,400 |
| 2024-09-04 | 5.490 | 5.700 | 5.460 | 5.610 | 5.545 | 13,055,200 |
| 2024-09-03 | 5.470 | 5.570 | 5.470 | 5.520 | 5.456 | 5,071,120 |
| 2024-09-02 | 5.530 | 5.600 | 5.460 | 5.490 | 5.427 | 8,141,620 |
| 2024-08-30 | 5.410 | 5.620 | 5.400 | 5.530 | 5.466 | 12,333,300 |
| 2024-08-29 | 5.150 | 5.380 | 5.140 | 5.350 | 5.288 | 7,082,500 |
| 2024-08-28 | 5.140 | 5.230 | 5.120 | 5.180 | 5.120 | 3,669,774 |
| 2024-08-27 | 5.290 | 5.290 | 5.130 | 5.150 | 5.091 | 5,827,574 |
| 2024-08-26 | 5.130 | 5.300 | 5.130 | 5.270 | 5.209 | 4,763,700 |
| 2024-08-23 | 5.180 | 5.220 | 5.090 | 5.140 | 5.081 | 5,340,401 |
| 2024-08-22 | 5.330 | 5.380 | 5.180 | 5.180 | 5.120 | 7,493,784 |
| 2024-08-21 | 5.350 | 5.430 | 5.330 | 5.350 | 5.288 | 5,155,955 |
| 2024-08-20 | 5.520 | 5.530 | 5.360 | 5.390 | 5.328 | 8,935,758 |
| 2024-08-19 | 5.580 | 5.620 | 5.460 | 5.510 | 5.446 | 13,453,835 |
| 2024-08-16 | 5.450 | 5.720 | 5.410 | 5.620 | 5.555 | 19,732,200 |
| 2024-08-15 | 5.350 | 5.510 | 5.300 | 5.440 | 5.377 | 7,926,300 |
| 2024-08-14 | 5.390 | 5.440 | 5.330 | 5.360 | 5.298 | 4,872,400 |
| 2024-08-13 | 5.370 | 5.420 | 5.250 | 5.410 | 5.348 | 6,087,355 |
| 2024-08-12 | 5.410 | 5.490 | 5.330 | 5.370 | 5.308 | 7,508,300 |
| 2024-08-09 | 5.400 | 5.460 | 5.360 | 5.390 | 5.328 | 4,621,500 |
| 2024-08-08 | 5.380 | 5.440 | 5.300 | 5.400 | 5.338 | 5,350,500 |
| 2024-08-07 | 5.440 | 5.480 | 5.390 | 5.430 | 5.367 | 4,812,012 |
| 2024-08-06 | 5.380 | 5.520 | 5.370 | 5.440 | 5.377 | 6,772,500 |
| 2024-08-05 | 5.480 | 5.560 | 5.330 | 5.340 | 5.278 | 6,877,100 |
| 2024-08-02 | 5.570 | 5.630 | 5.500 | 5.520 | 5.456 | 6,312,800 |
| 2024-08-01 | 5.630 | 5.650 | 5.570 | 5.590 | 5.525 | 7,114,600 |
| 2024-07-31 | 5.390 | 5.620 | 5.360 | 5.620 | 5.555 | 9,883,209 |
| 2024-07-30 | 5.360 | 5.420 | 5.330 | 5.380 | 5.318 | 4,935,000 |
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.