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
2024-01-25	34.470	36.610	34.080	35.900	24.029	1,374,867
2024-01-24	34.260	34.700	33.150	34.460	23.065	1,225,547
2024-01-23	34.300	34.630	33.690	34.260	22.931	1,075,194
2024-01-22	36.860	36.860	34.000	34.440	23.052	1,268,076
2024-01-19	37.150	37.670	36.700	36.700	24.564	750,360
2024-01-18	37.780	37.860	36.180	37.150	24.866	1,156,481
2024-01-17	39.100	39.130	37.750	37.750	25.267	749,771
2024-01-16	39.540	39.870	38.610	39.070	26.151	690,425
2024-01-15	40.380	40.420	39.070	39.540	26.465	746,695
2024-01-12	40.390	40.950	39.910	40.060	26.813	749,624
2024-01-11	39.700	40.680	39.440	40.390	27.034	896,954
2024-01-10	40.190	40.830	39.690	39.700	26.572	821,860
2024-01-09	40.110	41.340	40.070	40.250	26.941	861,743
2024-01-08	41.460	41.580	40.340	40.460	27.081	1,199,331
2024-01-05	42.050	43.450	41.250	41.770	27.958	2,425,670
2024-01-04	41.040	42.840	40.900	41.680	27.898	1,973,191
2024-01-03	41.040	41.370	40.830	41.100	27.510	1,093,797
2024-01-02	41.340	41.980	40.510	41.160	27.550	1,350,290
2023-12-29	40.680	41.770	40.350	41.160	27.550	1,782,353
2023-12-28	38.500	40.820	38.150	40.320	26.987	1,896,165
2023-12-27	38.230	38.550	37.880	38.480	25.756	633,627
2023-12-26	38.810	38.980	38.060	38.100	25.502	738,408
2023-12-25	39.070	39.250	38.510	38.810	25.977	704,545
2023-12-22	40.000	40.000	39.020	39.070	26.151	1,402,031
2023-12-21	39.850	40.170	39.090	39.730	26.593	982,637
2023-12-20	40.300	40.660	39.730	39.750	26.606	958,643
2023-12-19	40.190	40.620	39.960	40.150	26.874	676,230
2023-12-18	41.110	41.270	40.020	40.190	26.900	1,029,536
2023-12-15	41.800	42.390	41.260	41.310	27.650	1,207,241
2023-12-14	41.580	42.050	41.330	41.360	27.684	799,360
2023-12-13	41.790	42.100	41.150	41.580	27.831	798,559
2023-12-12	41.410	41.990	41.260	41.990	28.105	641,542
2023-12-11	41.460	41.660	40.630	41.570	27.824	894,902
2023-12-08	42.350	42.350	41.410	41.460	27.751	880,006
2023-12-07	42.660	42.790	41.960	42.120	28.192	722,950
2023-12-06	42.510	43.500	42.510	42.620	28.527	672,531
2023-12-05	43.590	43.680	42.680	42.680	28.567	619,459
2023-12-04	44.390	44.390	43.340	43.690	29.243	809,127
2023-12-01	44.350	44.680	43.550	44.400	29.718	872,411
2023-11-30	44.850	45.000	43.910	44.190	29.578	858,715
2023-11-29	45.590	45.830	44.600	44.940	30.080	956,655
2023-11-28	44.930	45.750	44.730	45.650	30.555	856,329
2023-11-27	45.000	45.230	44.510	44.840	30.013	653,022
2023-11-24	45.970	45.980	44.690	44.910	30.060	1,013,654
2023-11-23	45.460	46.250	45.230	45.960	30.763	759,011
2023-11-22	46.300	46.340	45.400	45.400	30.388	1,177,345
2023-11-21	47.000	47.230	46.260	46.300	30.990	1,258,100
2023-11-20	46.500	48.500	46.220	47.110	31.532	2,381,400
2023-11-17	45.710	46.290	45.430	45.950	30.756	1,054,631
2023-11-16	46.000	46.690	45.510	45.640	30.548	1,686,645
2023-11-15	46.200	46.470	45.550	46.450	31.090	1,869,006
2023-11-14	45.730	45.870	44.900	45.430	30.408	1,155,189
2023-11-13	44.470	45.580	44.470	45.510	30.461	1,570,191
2023-11-10	44.400	44.570	44.000	44.220	29.598	760,549
2023-11-09	44.640	45.120	44.500	44.650	29.886	866,438
2023-11-08	44.750	45.320	44.530	44.950	30.086	1,034,657
2023-11-07	44.900	44.950	44.400	44.750	29.953	880,346
2023-11-06	44.000	44.920	44.000	44.920	30.066	1,553,358
2023-11-03	42.910	44.160	42.610	43.800	29.317	1,489,704
2023-11-02	43.450	43.900	42.750	42.780	28.634	868,765

← NewerPage 12 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.