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
2026-04-23	36.750	37.100	35.920	36.420	36.386	2,158,009
2026-04-22	35.500	37.890	35.050	36.990	36.955	4,175,098
2026-04-21	36.240	36.240	34.550	35.340	35.307	2,513,225
2026-04-20	35.760	36.370	35.470	36.250	36.216	3,981,107
2026-04-17	35.690	36.300	35.350	35.900	35.866	3,179,610
2026-04-16	34.200	36.500	34.190	35.830	35.797	4,671,067
2026-04-15	34.920	35.280	34.180	34.200	34.168	3,049,460
2026-04-14	33.690	35.300	33.680	35.010	34.977	5,032,666
2026-04-13	32.170	33.970	31.970	33.410	33.379	3,797,250
2026-04-10	31.530	32.900	31.390	32.300	32.270	1,980,100
2026-04-09	31.200	32.080	31.080	31.340	31.311	1,710,079
2026-04-08	30.900	31.600	30.500	31.350	31.321	2,458,962
2026-04-07	28.760	30.280	28.760	30.120	30.092	1,679,030
2026-04-03	29.840	29.840	28.660	28.780	28.753	872,760
2026-04-02	30.000	30.130	29.160	29.370	29.343	1,194,150
2026-04-01	30.120	30.680	29.810	30.110	30.082	1,281,850
2026-03-31	29.980	30.500	29.220	29.450	29.423	1,153,749
2026-03-30	28.900	30.740	28.850	30.190	30.162	2,381,009
2026-03-27	28.500	29.800	28.500	29.340	29.313	1,420,567
2026-03-26	29.110	29.450	28.750	29.000	28.973	1,181,714
2026-03-25	28.900	29.580	28.800	29.080	29.053	1,540,200
2026-03-24	28.480	29.130	27.800	28.960	28.933	2,367,534
2026-03-23	30.100	30.100	27.320	27.800	27.774	3,234,002
2026-03-20	31.360	31.660	30.380	30.380	30.352	2,190,044
2026-03-19	32.070	32.300	31.160	31.380	31.351	2,245,350
2026-03-18	31.550	32.390	31.460	32.310	32.280	1,765,830
2026-03-17	33.250	33.490	31.430	31.530	31.501	3,118,002
2026-03-16	32.800	33.500	32.600	33.030	32.999	1,745,020
2026-03-13	33.690	33.690	32.670	32.800	32.769	1,985,680
2026-03-12	34.620	34.870	33.600	33.670	33.639	2,804,676
2026-03-11	34.660	35.680	34.200	34.910	34.877	3,757,379
2026-03-10	34.400	35.860	33.720	34.450	34.418	3,292,405
2026-03-09	33.660	34.120	33.000	33.890	33.858	2,358,216
2026-03-06	32.500	34.770	32.100	34.560	34.528	4,286,501
2026-03-05	32.510	33.270	31.920	32.490	32.460	2,592,991
2026-03-04	31.620	32.340	31.600	31.880	31.850	2,861,078
2026-03-03	33.000	33.580	32.000	32.180	32.150	4,831,130
2026-03-02	35.300	35.440	32.300	33.380	33.349	8,311,211
2026-02-27	34.780	35.700	34.380	35.610	35.577	5,839,111
2026-02-26	31.520	35.560	31.400	35.130	35.097	8,529,984
2026-02-25	31.640	31.860	31.300	31.520	31.491	1,670,880
2026-02-24	31.750	31.800	30.430	31.640	31.610	2,106,292
2026-02-13	31.000	31.990	31.000	31.390	31.361	1,994,710
2026-02-12	31.290	31.570	30.900	31.160	31.131	2,386,598
2026-02-11	30.750	31.630	30.540	31.200	31.171	3,392,113
2026-02-10	30.780	30.990	30.490	30.600	30.571	2,111,020
2026-02-09	30.210	31.190	29.950	30.820	30.791	4,358,654
2026-02-06	28.050	30.580	28.020	30.160	30.132	4,723,873
2026-02-05	28.490	28.770	28.280	28.280	28.254	1,097,110
2026-02-04	28.980	29.000	28.310	28.490	28.463	1,149,440
2026-02-03	28.460	29.070	28.140	28.980	28.953	1,864,640
2026-02-02	28.310	28.830	27.910	28.050	28.024	2,198,679
2026-01-30	27.770	28.480	27.600	28.310	28.284	1,666,041
2026-01-29	28.440	28.620	27.700	27.790	27.764	1,936,710
2026-01-28	29.150	29.300	28.410	28.430	28.403	2,316,020
2026-01-27	29.400	29.500	28.250	29.250	29.223	1,914,125
2026-01-26	30.000	30.000	29.260	29.400	29.373	2,397,298
2026-01-23	29.540	29.990	29.410	29.880	29.852	1,867,320
2026-01-22	29.670	29.830	29.300	29.420	29.393	1,563,745
2026-01-21	29.190	29.750	28.920	29.680	29.652	2,174,774

← NewerPage 3 of 5 · 243 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.