Guangdong Lvtong New Energy Electric Vehicle Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 102.02 | 103.61 | 99.000 | 102.83 | 44.437 | 2,112,801 |
| 2023-05-04 | 116.09 | 118.49 | 100.01 | 103.59 | 44.766 | 3,941,064 |
| 2023-04-28 | 115.54 | 116.80 | 115.07 | 116.30 | 50.258 | 1,171,948 |
| 2023-04-27 | 117.60 | 118.20 | 114.39 | 115.61 | 49.960 | 1,637,782 |
| 2023-04-26 | 119.00 | 124.47 | 116.13 | 117.60 | 50.820 | 1,657,831 |
| 2023-04-25 | 122.03 | 123.59 | 115.02 | 119.90 | 51.814 | 1,520,718 |
| 2023-04-24 | 126.29 | 128.28 | 121.29 | 123.60 | 53.413 | 1,506,938 |
| 2023-04-21 | 119.00 | 130.90 | 118.92 | 126.18 | 54.528 | 2,299,165 |
| 2023-04-20 | 123.50 | 124.60 | 119.50 | 119.63 | 51.697 | 1,506,423 |
| 2023-04-19 | 129.00 | 129.50 | 121.68 | 124.00 | 53.586 | 1,482,710 |
| 2023-04-18 | 127.79 | 127.79 | 123.31 | 127.10 | 54.925 | 1,535,019 |
| 2023-04-17 | 122.92 | 130.50 | 122.92 | 125.37 | 54.178 | 2,564,133 |
| 2023-04-14 | 118.00 | 125.58 | 117.00 | 123.00 | 53.154 | 1,975,555 |
| 2023-04-13 | 116.42 | 122.20 | 114.11 | 119.08 | 51.460 | 2,032,881 |
| 2023-04-12 | 114.02 | 118.80 | 114.02 | 117.59 | 50.816 | 1,386,872 |
| 2023-04-11 | 120.00 | 120.10 | 114.66 | 114.91 | 49.658 | 1,985,771 |
| 2023-04-10 | 121.00 | 125.16 | 117.25 | 121.33 | 52.432 | 1,743,047 |
| 2023-04-07 | 121.56 | 125.00 | 120.60 | 123.00 | 53.154 | 919,574 |
| 2023-04-06 | 120.00 | 122.96 | 118.60 | 122.17 | 52.795 | 1,329,744 |
| 2023-04-04 | 123.87 | 123.87 | 120.30 | 121.00 | 52.289 | 1,830,791 |
| 2023-04-03 | 126.99 | 127.27 | 121.00 | 124.52 | 53.810 | 2,300,331 |
| 2023-03-31 | 123.52 | 129.02 | 122.90 | 127.81 | 55.232 | 1,915,447 |
| 2023-03-30 | 118.53 | 125.21 | 118.53 | 124.02 | 53.594 | 1,840,913 |
| 2023-03-29 | 120.22 | 123.50 | 118.42 | 119.95 | 51.836 | 1,456,221 |
| 2023-03-28 | 120.01 | 122.58 | 117.53 | 121.20 | 52.376 | 1,901,876 |
| 2023-03-27 | 115.80 | 124.97 | 114.52 | 121.65 | 52.570 | 3,360,642 |
| 2023-03-24 | 116.66 | 118.40 | 113.50 | 116.25 | 50.237 | 2,139,181 |
| 2023-03-23 | 122.00 | 123.50 | 116.40 | 116.90 | 50.518 | 3,138,034 |
| 2023-03-22 | 129.99 | 131.66 | 121.95 | 123.88 | 53.534 | 3,378,597 |
| 2023-03-21 | 132.66 | 132.80 | 127.38 | 130.16 | 56.248 | 2,148,421 |
| 2023-03-20 | 128.45 | 135.50 | 121.02 | 133.99 | 57.903 | 3,710,729 |
| 2023-03-17 | 129.31 | 132.00 | 127.88 | 128.41 | 55.491 | 2,068,228 |
| 2023-03-16 | 133.31 | 133.50 | 128.00 | 129.31 | 55.880 | 2,228,723 |
| 2023-03-15 | 136.25 | 138.50 | 132.70 | 135.39 | 58.508 | 2,990,133 |
| 2023-03-14 | 136.60 | 139.98 | 132.58 | 138.18 | 59.714 | 4,360,627 |
| 2023-03-13 | 139.00 | 147.20 | 138.32 | 138.89 | 60.020 | 4,733,014 |
| 2023-03-10 | 142.05 | 147.27 | 140.56 | 143.02 | 61.805 | 4,377,055 |
| 2023-03-09 | 139.59 | 149.50 | 139.59 | 145.50 | 62.877 | 9,994,846 |
| 2023-03-08 | 133.85 | 145.59 | 133.20 | 142.61 | 61.628 | 15,896,613 |
| 2023-03-07 | 134.80 | 135.86 | 125.80 | 132.98 | 57.466 | 14,452,207 |
| 2023-03-06 | 132.00 | 144.23 | 131.04 | 132.90 | 57.432 | 20,046,891 |
← NewerPage 15 of 15 · 881 trading days
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.