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
2026-01-20	29.380	29.560	29.000	29.190	29.163	1,757,690
2026-01-19	29.380	29.530	28.920	29.480	29.452	2,439,002
2026-01-16	28.870	29.830	28.570	29.400	29.373	3,524,793
2026-01-15	28.550	28.770	28.250	28.580	28.553	1,349,102
2026-01-14	28.580	28.990	28.160	28.550	28.523	2,137,565
2026-01-13	29.180	29.180	28.400	28.460	28.433	1,681,700
2026-01-12	28.550	28.940	28.400	28.930	28.903	2,173,942
2026-01-09	28.450	28.610	28.200	28.530	28.503	1,447,398
2026-01-08	28.370	28.650	28.030	28.490	28.463	1,211,430
2026-01-07	28.520	28.930	28.320	28.460	28.433	1,384,970
2026-01-06	28.540	28.850	28.060	28.410	28.383	1,436,560
2026-01-05	27.410	29.020	27.410	28.530	28.503	2,512,990
2025-12-31	27.600	27.700	27.300	27.480	27.454	1,242,300
2025-12-30	27.700	28.100	27.530	27.560	27.534	1,097,488
2025-12-29	27.710	27.940	27.600	27.710	27.684	989,040
2025-12-26	28.400	28.400	27.750	27.890	27.864	1,360,040
2025-12-25	27.480	28.450	27.480	28.100	28.074	1,585,800
2025-12-24	27.090	27.700	27.090	27.480	27.454	1,104,462
2025-12-23	27.300	27.660	27.040	27.170	27.145	1,514,750
2025-12-22	26.810	27.450	26.780	27.330	27.305	1,416,860
2025-12-19	26.680	26.920	26.680	26.860	26.835	1,098,080
2025-12-18	26.620	26.970	26.280	26.650	26.625	1,152,070
2025-12-17	26.320	26.740	25.980	26.670	26.645	1,373,200
2025-12-16	26.470	26.650	26.010	26.320	26.295	952,870
2025-12-15	26.750	26.940	26.410	26.470	26.445	909,170
2025-12-12	26.500	27.080	26.160	26.870	26.845	1,578,520
2025-12-11	26.990	27.050	26.360	26.360	26.335	1,119,890
2025-12-10	27.110	27.170	26.720	26.820	26.795	1,020,391
2025-12-09	27.500	27.670	27.100	27.150	27.125	995,120
2025-12-08	27.700	27.890	27.480	27.670	27.644	1,189,099
2025-12-05	27.350	27.560	27.110	27.560	27.534	985,720
2025-12-04	27.750	27.750	26.960	27.380	27.354	1,223,572
2025-12-03	27.790	27.980	27.500	27.600	27.574	1,285,660
2025-12-02	28.920	28.980	27.680	27.790	27.764	2,988,670
2025-12-01	29.410	29.640	29.010	29.230	29.203	1,194,690
2025-11-28	29.160	29.310	28.880	29.270	29.243	723,430
2025-11-27	28.700	29.490	28.700	29.160	29.133	1,145,500
2025-11-26	29.220	29.420	28.660	28.750	28.723	1,040,537
2025-11-25	28.800	29.460	28.490	28.900	28.873	1,192,910
2025-11-24	28.580	28.580	28.060	28.350	28.324	1,051,530
2025-11-21	29.390	29.450	27.880	28.050	28.024	1,757,680
2025-11-20	29.950	30.560	29.370	29.470	29.443	1,162,901
2025-11-19	30.280	30.510	29.670	29.830	29.802	1,350,671
2025-11-18	31.000	31.000	30.120	30.270	30.242	1,429,760
2025-11-17	30.780	31.600	30.440	30.930	30.901	1,974,980
2025-11-14	30.380	30.940	30.060	30.580	30.551	1,436,890
2025-11-13	30.130	31.080	30.040	30.560	30.531	2,022,231
2025-11-12	30.940	31.100	30.020	30.280	30.252	1,931,494
2025-11-11	30.190	30.710	30.100	30.400	30.372	1,503,051
2025-11-10	29.850	30.450	29.850	30.090	30.062	1,327,830
2025-11-07	30.000	30.160	29.770	29.960	29.932	1,030,260
2025-11-06	30.000	30.260	29.910	30.080	30.052	1,215,870
2025-11-05	29.600	30.100	29.530	30.010	29.982	1,076,047
2025-11-04	30.770	30.790	29.630	29.890	29.862	2,079,800
2025-11-03	30.450	30.770	29.920	30.720	30.691	1,444,810
2025-10-31	29.960	30.530	29.960	30.440	30.412	1,244,043
2025-10-30	30.600	30.660	29.890	29.960	29.932	1,570,548
2025-10-29	31.150	31.230	30.260	30.650	30.621	1,970,281
2025-10-28	31.000	31.810	30.700	31.110	31.081	1,890,982
2025-10-27	30.600	31.160	30.510	30.960	30.931	1,623,570

← NewerPage 4 of 15 · 880 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.