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
2023-11-01	43.350	43.890	42.720	43.440	29.076	1,024,247
2023-10-31	43.580	43.900	42.940	43.280	28.969	1,174,979
2023-10-30	43.060	43.890	42.280	43.600	29.183	1,583,140
2023-10-27	42.000	43.790	41.510	43.450	29.082	1,887,592
2023-10-26	42.500	43.100	41.820	43.060	28.821	1,045,272
2023-10-25	42.560	43.240	42.500	42.810	28.654	1,127,470
2023-10-24	41.460	42.560	41.270	42.560	28.487	1,289,251
2023-10-23	42.500	42.900	41.150	41.450	27.744	1,542,711
2023-10-20	42.790	43.860	42.500	42.710	28.587	1,098,141
2023-10-19	43.360	44.030	42.780	42.860	28.688	1,111,800
2023-10-18	44.280	44.280	43.320	43.420	29.062	1,027,983
2023-10-17	44.390	44.630	44.000	44.350	29.685	937,776
2023-10-16	45.000	45.340	44.100	44.330	29.671	1,400,189
2023-10-13	45.890	46.100	44.670	44.930	30.073	2,086,962
2023-10-12	45.740	46.360	45.550	46.160	30.896	1,297,308
2023-10-11	45.470	45.870	45.150	45.640	30.548	1,234,184
2023-10-10	45.800	46.470	45.410	45.470	30.435	1,314,041
2023-10-09	45.900	46.120	45.620	45.700	30.588	1,117,730
2023-09-28	46.280	46.870	45.980	46.120	30.870	1,452,717
2023-09-27	45.850	47.000	45.500	46.080	30.843	1,388,278
2023-09-26	46.260	46.670	45.810	46.060	30.829	1,219,124
2023-09-25	47.220	47.480	46.100	46.460	31.097	1,259,671
2023-09-22	46.250	47.350	45.660	47.250	31.626	1,709,530
2023-09-21	46.680	47.090	46.180	46.290	30.983	861,774
2023-09-20	47.370	47.500	46.730	46.750	31.291	1,206,643
2023-09-19	48.900	49.050	48.020	48.330	31.746	1,403,291
2023-09-18	47.700	49.980	47.400	49.050	32.219	2,196,410
2023-09-15	47.890	48.300	47.220	47.750	31.365	1,360,992
2023-09-14	48.900	49.180	47.290	47.550	31.234	2,054,992
2023-09-13	50.190	50.200	48.500	49.110	32.259	1,350,840
2023-09-12	50.580	50.900	49.900	50.130	32.929	1,282,905
2023-09-11	50.650	50.790	49.700	50.570	33.218	1,714,654
2023-09-08	51.200	51.200	50.310	50.450	33.139	1,519,409
2023-09-07	52.450	52.690	51.180	51.180	33.618	1,693,099
2023-09-06	51.890	52.780	51.060	52.450	34.453	2,588,580
2023-09-05	52.840	52.980	51.840	52.160	34.262	1,422,282
2023-09-04	53.130	53.550	52.550	52.930	34.768	1,651,601
2023-09-01	51.920	53.770	51.670	53.600	35.208	1,782,550
2023-08-31	52.920	53.200	51.900	52.150	34.256	1,837,902
2023-08-30	52.500	53.840	52.300	53.120	34.893	3,153,058
2023-08-29	48.160	52.280	48.010	51.600	33.894	3,068,876
2023-08-28	52.000	52.000	48.160	48.160	31.635	2,599,930
2023-08-25	52.240	52.250	47.730	47.880	31.451	4,496,016
2023-08-24	53.600	54.100	52.510	53.870	35.385	1,536,131
2023-08-23	54.500	55.320	53.010	53.030	34.834	1,628,669
2023-08-22	57.040	57.440	54.150	55.390	36.384	2,601,368
2023-08-21	58.690	58.820	56.680	57.440	37.730	2,090,611
2023-08-18	59.060	60.830	58.360	58.960	38.729	3,277,274
2023-08-17	58.140	59.520	57.580	59.450	39.051	2,926,693
2023-08-16	56.310	59.800	56.310	58.990	38.749	4,410,752
2023-08-15	56.700	57.140	55.320	56.750	37.277	1,694,489
2023-08-14	55.010	57.320	54.610	56.760	37.284	1,856,195
2023-08-11	57.530	57.550	55.550	55.680	36.574	1,421,028
2023-08-10	56.000	57.230	55.550	57.030	37.461	1,913,791
2023-08-09	54.850	55.910	54.600	55.720	36.601	1,261,984
2023-08-08	54.740	55.180	54.540	54.980	36.115	863,970
2023-08-07	55.430	55.680	54.800	55.010	36.134	814,400
2023-08-04	56.280	56.500	55.280	55.450	36.423	1,617,272
2023-08-03	56.150	57.100	56.020	56.180	36.903	1,225,211
2023-08-02	55.880	56.730	55.610	56.570	37.159	797,092

← NewerPage 13 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.