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
2025-10-24	30.100	30.480	30.060	30.440	30.412	1,548,121
2025-10-23	30.230	30.290	29.500	30.030	30.002	1,170,020
2025-10-22	30.180	30.320	29.910	30.060	30.032	910,785
2025-10-21	29.840	30.350	29.560	30.240	30.212	1,655,020
2025-10-20	29.750	30.440	29.460	29.810	29.782	1,423,121
2025-10-17	30.600	30.700	29.170	29.180	29.153	2,382,627
2025-10-16	31.030	31.290	30.520	30.660	30.631	1,697,870
2025-10-15	30.790	31.350	30.560	31.100	31.071	1,667,382
2025-10-14	31.700	32.280	30.670	30.750	30.721	2,332,350
2025-10-13	30.360	31.660	30.200	31.540	31.511	2,632,181
2025-10-10	33.550	33.640	32.250	32.440	32.410	3,605,510
2025-10-09	33.900	34.770	33.520	33.770	33.738	3,407,768
2025-09-30	34.580	34.860	33.830	33.900	33.868	2,827,850
2025-09-29	34.590	34.990	33.690	34.530	34.498	3,435,969
2025-09-26	35.750	36.000	34.610	34.650	34.618	4,216,521
2025-09-25	35.000	36.800	35.000	35.720	35.687	6,740,338
2025-09-24	32.500	35.920	32.210	35.350	35.317	7,332,301
2025-09-23	32.990	33.500	32.000	32.920	32.889	2,654,050
2025-09-22	33.660	34.650	32.680	33.180	33.149	3,034,695
2025-09-19	34.050	34.980	33.150	33.420	33.389	3,055,000
2025-09-18	34.450	35.750	33.480	34.330	34.298	6,566,901
2025-09-17	33.200	35.200	33.150	34.450	34.418	5,626,971
2025-09-16	31.960	34.300	31.780	33.390	33.359	4,929,631
2025-09-15	33.130	33.250	31.820	31.980	31.950	2,463,190
2025-09-12	33.300	33.470	32.520	32.760	32.729	2,888,530
2025-09-11	33.000	33.680	32.000	33.310	33.279	3,879,572
2025-09-10	31.970	33.790	31.580	32.800	32.769	5,216,488
2025-09-09	31.360	31.800	31.200	31.280	31.251	1,712,514
2025-09-08	31.800	31.860	31.190	31.510	31.481	1,825,490
2025-09-05	30.580	31.490	30.560	31.490	31.461	1,971,330
2025-09-04	31.300	31.650	30.080	30.400	30.372	2,381,470
2025-09-03	32.000	32.330	31.400	31.400	31.371	1,778,550
2025-09-02	32.630	32.690	31.420	32.000	31.970	2,926,775
2025-09-01	32.700	33.160	32.440	32.690	32.659	2,486,087
2025-08-29	33.660	33.710	32.710	32.710	32.679	4,162,899
2025-08-28	33.380	34.300	32.650	33.930	33.898	5,499,376
2025-08-27	34.520	35.510	33.300	33.300	33.269	7,321,342
2025-08-26	35.890	36.180	34.710	34.880	34.847	7,539,554
2025-08-25	35.890	38.000	35.890	36.310	36.276	12,751,740
2025-08-22	32.880	35.880	32.380	34.410	34.378	8,281,895
2025-08-21	33.700	33.990	32.720	32.930	32.899	5,009,844
2025-08-20	32.730	34.240	32.680	34.190	34.158	6,495,850
2025-08-19	33.150	33.770	32.700	32.860	32.829	4,290,359
2025-08-18	32.920	33.260	32.610	33.030	32.999	4,611,051
2025-08-15	33.000	33.460	32.550	32.930	32.899	4,091,740
2025-08-14	33.200	33.700	32.350	33.150	33.119	5,867,726
2025-08-13	31.990	33.470	31.990	33.120	33.089	7,099,351
2025-08-12	32.580	32.580	31.800	32.150	32.120	4,306,852
2025-08-11	31.800	33.180	31.800	32.580	32.550	5,631,978
2025-08-08	32.800	32.800	31.690	31.710	31.680	6,732,433
2025-08-07	31.850	34.980	31.100	33.400	33.369	11,098,270
2025-08-06	31.900	32.580	31.300	32.290	32.260	9,722,607
2025-08-05	35.000	36.660	32.300	32.900	32.869	16,057,700
2025-08-04	30.340	31.770	30.020	31.300	31.271	6,440,534
2025-08-01	28.710	31.000	28.580	30.660	30.631	7,496,633
2025-07-31	28.040	28.840	27.840	28.720	28.693	4,357,378
2025-07-30	27.650	29.000	27.360	28.130	28.104	4,070,397
2025-07-29	27.800	27.840	27.400	27.650	27.624	1,263,236
2025-07-28	27.880	28.080	27.740	27.840	27.814	1,137,010
2025-07-25	27.750	27.980	27.640	27.910	27.884	1,290,484

← NewerPage 5 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.