Guangdong Lvtong New Energy Electric Vehicle Technology Co. Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.120	19.160	18.660	18.750	18.353	1,423,088
2024-07-26	18.170	18.950	18.170	18.870	18.470	1,334,504
2024-07-25	17.860	18.360	17.750	18.150	17.765	1,092,069
2024-07-24	18.010	18.400	17.790	17.820	17.442	1,000,244
2024-07-23	18.450	18.600	18.170	18.170	17.785	773,660
2024-07-22	18.440	18.780	18.210	18.520	18.128	967,592
2024-07-19	18.250	18.780	18.250	18.540	18.147	927,333
2024-07-18	18.300	18.450	18.010	18.380	17.990	690,150
2024-07-17	18.510	18.590	18.190	18.440	18.049	595,310
2024-07-16	18.400	18.640	18.220	18.510	18.118	791,175
2024-07-15	18.910	19.050	18.380	18.490	18.098	985,320
2024-07-12	18.780	19.060	18.650	18.910	18.509	1,070,841
2024-07-11	18.520	18.960	18.500	18.850	18.451	968,860
2024-07-10	18.360	18.550	18.120	18.220	17.834	614,149
2024-07-09	18.270	18.590	18.000	18.350	17.961	1,237,348
2024-07-08	18.900	18.900	18.200	18.320	17.932	748,630
2024-07-05	18.600	18.980	18.210	18.900	18.499	648,270
2024-07-04	19.190	19.230	18.520	18.600	18.206	810,610
2024-07-03	19.230	19.380	19.020	19.180	18.774	710,200
2024-07-02	19.100	19.320	18.980	19.230	18.822	667,360
2024-07-01	18.860	19.120	18.460	19.100	18.695	724,161
2024-06-28	18.920	19.210	18.700	18.770	18.372	1,113,777
2024-06-27	19.210	19.360	18.920	18.920	18.519	1,035,892
2024-06-26	18.500	19.220	18.380	19.220	18.813	1,354,738
2024-06-25	18.480	18.880	18.140	18.420	18.030	1,114,800
2024-06-24	18.880	19.200	18.180	18.210	17.824	1,504,882
2024-06-21	19.550	19.580	19.320	19.460	19.048	604,969
2024-06-20	20.050	20.180	19.460	19.460	19.048	881,708
2024-06-19	20.180	20.320	20.030	20.050	19.625	923,901
2024-06-18	20.380	20.380	20.080	20.230	19.801	752,088
2024-06-17	20.370	20.370	20.050	20.140	19.713	878,569
2024-06-14	20.420	20.460	20.020	20.420	19.987	825,330
2024-06-13	20.410	20.650	20.250	20.360	19.929	681,560
2024-06-12	20.360	20.520	20.170	20.390	19.958	781,140
2024-06-11	19.950	20.400	19.600	20.260	19.831	1,098,802
2024-06-07	20.400	20.550	19.900	20.010	19.586	2,098,731
2024-06-06	20.780	20.990	19.860	20.000	19.576	1,540,200
2024-06-05	21.130	21.330	20.750	20.800	20.359	760,420
2024-06-04	21.520	21.580	20.900	21.130	20.682	915,039
2024-06-03	22.650	22.690	21.410	21.590	21.132	1,460,567
2024-05-31	22.160	22.840	22.100	22.560	22.082	1,340,857
2024-05-30	22.730	22.780	22.030	22.050	21.583	1,143,622
2024-05-29	22.650	22.980	22.330	22.900	22.415	1,175,384
2024-05-28	32.650	33.070	32.490	32.830	21.974	1,149,204
2024-05-27	33.260	33.480	31.930	32.800	21.954	1,420,573
2024-05-24	33.630	33.800	33.110	33.140	22.182	1,214,752
2024-05-23	34.370	34.400	33.450	33.660	22.530	1,735,792
2024-05-22	32.960	34.680	32.900	34.370	23.005	3,486,407
2024-05-21	32.940	33.060	32.410	32.600	21.820	1,084,294
2024-05-20	33.320	33.480	32.610	32.900	22.021	1,452,622
2024-05-17	33.470	33.700	33.030	33.270	22.269	1,320,268
2024-05-16	33.550	33.820	32.800	33.300	22.289	2,249,393
2024-05-15	35.150	35.150	34.110	34.120	22.838	2,213,136
2024-05-14	33.820	35.850	33.820	35.300	23.627	2,909,642
2024-05-13	34.580	34.980	33.680	33.800	22.623	2,249,776
2024-05-10	34.490	35.900	33.810	35.220	23.574	2,904,273
2024-05-09	33.820	34.550	33.510	34.380	23.012	1,457,126
2024-05-08	33.510	34.100	33.440	33.740	22.583	1,246,602
2024-05-07	33.600	33.800	33.350	33.760	22.597	1,616,936
2024-05-06	33.890	33.980	33.450	33.770	22.603	1,541,203

← NewerPage 10 of 15 · 881 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0500 CNY
2025-05-29	0.3000 CNY
2025-01-16	0.2000 CNY
2024-05-29	1.4000 CNY
2023-09-20	0.9000 CNY
2023-05-25	1.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.