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
2024-04-30	32.870	33.490	32.530	33.230	22.242	1,666,112
2024-04-29	31.500	32.780	31.380	32.720	21.901	1,620,390
2024-04-26	31.540	31.840	30.660	31.590	21.144	2,122,811
2024-04-25	32.160	32.700	32.080	32.430	21.706	938,263
2024-04-24	32.450	32.660	32.060	32.380	21.673	1,195,071
2024-04-23	31.950	32.830	31.930	32.410	21.693	1,567,211
2024-04-22	31.290	32.150	30.650	32.120	21.499	1,499,996
2024-04-19	30.970	31.880	30.960	31.360	20.990	890,406
2024-04-18	30.850	32.170	30.390	31.390	21.010	1,729,051
2024-04-17	29.250	31.170	29.250	31.130	20.836	1,497,482
2024-04-16	30.340	30.480	28.620	28.930	19.364	1,448,545
2024-04-15	32.160	32.500	29.940	30.290	20.274	1,638,161
2024-04-12	32.290	32.920	32.000	32.200	21.553	909,971
2024-04-11	32.250	32.840	31.850	32.310	21.626	898,857
2024-04-10	33.600	33.600	32.360	32.500	21.753	911,096
2024-04-09	32.090	33.570	31.810	33.440	22.382	1,308,496
2024-04-08	33.190	33.380	31.930	31.930	21.372	1,070,577
2024-04-03	33.740	33.880	33.020	33.200	22.222	978,726
2024-04-02	33.480	34.010	33.080	33.920	22.704	1,428,055
2024-04-01	32.470	33.290	32.470	33.290	22.282	887,889
2024-03-29	31.910	32.470	31.570	32.360	21.660	819,649
2024-03-28	31.390	32.210	31.160	31.820	21.298	1,043,833
2024-03-27	32.640	32.790	31.400	31.420	21.030	1,093,062
2024-03-26	32.910	33.190	32.080	32.740	21.914	1,248,332
2024-03-25	34.130	34.520	32.870	32.910	22.028	1,240,174
2024-03-22	35.370	35.740	34.100	34.400	23.025	1,836,546
2024-03-21	36.320	36.850	35.170	35.550	23.795	1,887,804
2024-03-20	35.670	36.160	35.450	36.050	24.129	2,146,584
2024-03-19	35.820	36.880	35.600	36.000	24.096	2,383,570
2024-03-18	34.940	35.900	34.920	35.900	24.029	1,984,495
2024-03-15	34.610	35.200	34.570	34.900	23.360	1,691,567
2024-03-14	35.100	35.100	33.900	34.390	23.018	1,589,251
2024-03-13	35.010	35.550	34.910	35.100	23.494	1,926,790
2024-03-12	35.230	35.390	34.440	35.090	23.487	2,119,081
2024-03-11	33.810	34.900	33.770	34.820	23.306	1,892,401
2024-03-08	33.920	34.260	33.300	33.790	22.617	1,592,801
2024-03-07	33.940	35.410	33.800	34.160	22.864	2,779,325
2024-03-06	33.140	33.890	32.950	33.690	22.550	1,366,691
2024-03-05	33.800	34.080	33.030	33.210	22.229	1,436,904
2024-03-04	34.000	34.220	32.990	33.880	22.677	1,552,303
2024-03-01	33.990	34.390	33.670	33.990	22.751	1,312,770
2024-02-29	32.690	34.140	32.540	34.050	22.791	2,482,362
2024-02-28	35.530	35.980	32.900	32.970	22.068	4,072,062
2024-02-27	34.150	35.680	34.030	35.530	23.781	3,265,909
2024-02-26	34.330	35.120	34.120	34.390	23.018	3,173,849
2024-02-23	34.660	34.770	33.240	34.460	23.065	3,954,146
2024-02-22	35.050	36.280	34.310	34.490	23.085	3,436,231
2024-02-21	33.060	34.670	32.650	33.600	22.490	1,945,499
2024-02-20	33.370	33.570	32.640	33.430	22.376	1,037,673
2024-02-19	32.650	34.510	32.120	33.650	22.523	2,511,909
2024-02-08	28.580	34.270	28.030	32.870	22.001	3,342,065
2024-02-07	28.600	29.400	27.810	28.570	19.123	1,747,766
2024-02-06	26.600	28.950	25.370	28.140	18.835	2,335,425
2024-02-05	29.900	29.900	25.810	26.600	17.804	2,079,908
2024-02-02	31.150	31.470	29.000	29.960	20.053	1,508,986
2024-02-01	31.200	32.040	30.500	31.150	20.850	1,123,199
2024-01-31	33.130	33.430	31.330	31.490	21.077	1,193,024
2024-01-30	33.960	34.300	33.050	33.150	22.188	893,152
2024-01-29	35.620	36.800	34.430	34.470	23.072	1,440,561
2024-01-26	35.830	36.130	34.900	35.070	23.473	976,470

← NewerPage 11 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.