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
2023-08-01	57.390	57.490	55.900	56.030	36.804	1,742,162
2023-07-31	57.050	58.840	57.000	57.370	37.684	1,405,083
2023-07-28	56.990	57.470	55.800	57.100	37.507	1,540,039
2023-07-27	57.000	58.870	56.880	57.100	37.507	1,425,374
2023-07-26	59.930	60.200	56.370	57.460	37.744	1,973,943
2023-07-25	59.120	60.760	58.500	60.180	39.530	1,339,611
2023-07-24	61.600	61.770	58.690	58.830	38.644	1,574,667
2023-07-21	61.580	63.770	60.380	61.870	40.640	2,204,269
2023-07-20	61.340	62.080	60.410	61.600	40.463	2,115,881
2023-07-19	60.770	61.760	59.710	61.460	40.371	1,817,585
2023-07-18	59.600	61.980	59.410	61.200	40.200	2,073,997
2023-07-17	60.000	60.000	58.510	59.730	39.235	1,026,695
2023-07-14	61.020	61.310	59.650	60.190	39.537	1,629,812
2023-07-13	61.900	62.450	60.400	61.010	40.075	1,648,784
2023-07-12	62.600	63.150	61.310	61.510	40.404	1,606,394
2023-07-11	62.190	63.390	60.790	62.900	41.317	2,694,483
2023-07-10	61.250	66.920	61.250	62.710	41.192	5,239,481
2023-07-07	59.310	62.700	58.900	61.180	40.187	3,319,252
2023-07-06	58.830	59.760	58.280	59.300	38.952	1,435,140
2023-07-05	59.000	59.980	58.520	59.160	38.860	1,917,800
2023-07-04	57.340	59.450	57.250	59.150	38.854	2,236,547
2023-07-03	56.090	58.000	55.910	57.750	37.934	3,059,182
2023-06-30	55.380	56.280	55.060	56.150	36.883	2,468,104
2023-06-29	55.330	56.180	55.200	55.340	36.351	1,351,412
2023-06-28	56.380	56.390	54.000	55.550	36.489	2,361,119
2023-06-27	57.200	57.250	55.980	56.130	36.870	2,696,831
2023-06-26	59.000	59.850	56.900	57.030	37.461	2,281,913
2023-06-21	61.420	62.260	59.850	59.900	39.346	1,941,823
2023-06-20	61.590	63.120	60.470	61.590	40.456	3,447,958
2023-06-19	62.850	63.620	61.280	61.460	40.371	2,269,878
2023-06-16	65.000	67.040	63.030	63.260	41.553	3,582,826
2023-06-15	59.380	68.390	57.900	66.260	43.524	5,988,728
2023-06-14	62.580	65.860	59.310	59.450	39.051	3,595,586
2023-06-13	59.760	62.080	57.700	61.850	40.627	2,618,332
2023-06-12	59.520	59.980	58.370	59.700	39.215	2,154,564
2023-06-09	59.310	60.790	58.810	59.850	39.314	1,976,561
2023-06-08	61.990	62.420	59.050	59.260	38.926	1,799,223
2023-06-07	63.050	63.350	61.110	62.200	40.857	1,251,439
2023-06-06	67.070	67.100	63.150	63.240	41.540	1,298,151
2023-06-05	65.550	67.890	65.100	67.400	44.273	1,155,658
2023-06-02	64.450	66.320	64.030	65.600	43.091	931,159
2023-06-01	64.300	65.280	63.200	64.310	42.243	731,929
2023-05-31	65.200	65.360	63.900	64.300	42.237	835,861
2023-05-30	66.800	67.320	64.600	65.090	42.756	1,256,004
2023-05-29	68.140	68.390	66.580	67.040	44.036	924,704
2023-05-26	67.000	68.970	66.220	68.100	44.733	1,032,431
2023-05-25	67.670	67.970	65.710	67.460	44.312	946,145
2023-05-24	101.88	103.80	100.89	102.48	44.286	894,771
2023-05-23	101.10	104.50	100.01	102.43	44.264	1,784,369
2023-05-22	98.980	101.77	98.220	100.80	43.560	1,498,437
2023-05-19	97.050	99.800	95.820	99.300	42.912	1,823,649
2023-05-18	99.670	99.670	95.100	97.060	41.944	1,934,231
2023-05-17	100.82	102.40	98.500	98.990	42.778	1,270,860
2023-05-16	101.34	103.50	100.81	101.60	43.906	691,717
2023-05-15	99.960	102.88	97.680	102.17	44.152	1,179,451
2023-05-12	98.120	100.08	96.250	98.960	42.765	932,970
2023-05-11	99.020	99.290	97.140	98.120	42.402	863,455
2023-05-10	95.470	101.28	94.000	99.100	42.825	1,827,952
2023-05-09	100.000	100.000	94.580	95.500	41.270	1,914,235
2023-05-08	101.80	102.48	99.380	100.56	43.456	1,174,102

← NewerPage 14 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.