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
2025-07-24	27.500	27.910	27.430	27.750	27.724	1,299,014
2025-07-23	27.370	27.880	27.360	27.500	27.474	1,738,000
2025-07-22	27.620	27.640	27.270	27.500	27.474	2,034,105
2025-07-21	27.930	28.170	27.470	27.600	27.574	3,245,120
2025-07-18	28.150	28.520	27.980	28.170	28.144	1,401,680
2025-07-17	28.100	28.390	27.880	28.100	28.074	1,809,150
2025-07-16	28.300	28.660	28.000	28.100	28.074	1,872,100
2025-07-15	28.410	28.420	27.800	28.000	27.974	1,647,370
2025-07-14	28.380	28.740	28.050	28.420	28.393	1,812,206
2025-07-11	28.860	29.000	28.420	28.490	28.463	2,317,087
2025-07-10	28.000	29.500	27.910	28.980	28.953	3,889,820
2025-07-09	28.290	28.330	27.970	28.090	28.064	2,335,940
2025-07-08	28.140	28.420	27.950	28.360	28.334	2,602,640
2025-07-07	28.830	28.830	27.730	28.160	28.134	3,049,958
2025-07-04	29.380	29.580	28.770	28.840	28.813	2,205,140
2025-07-03	29.560	30.200	29.350	29.420	29.393	2,332,151
2025-07-02	29.840	30.390	29.300	29.790	29.762	3,223,940
2025-07-01	30.790	30.860	29.670	29.840	29.812	3,686,710
2025-06-30	28.220	31.100	28.200	30.500	30.472	8,670,645
2025-06-27	27.990	28.780	27.830	28.380	28.354	2,889,780
2025-06-26	28.600	28.740	27.910	27.940	27.914	3,257,941
2025-06-25	29.370	29.720	28.360	28.590	28.563	4,327,230
2025-06-24	28.030	29.750	27.810	29.370	29.343	6,052,861
2025-06-23	27.000	28.480	27.000	28.020	27.994	3,804,998
2025-06-20	26.500	28.880	26.500	27.630	27.604	6,466,840
2025-06-19	26.800	27.240	26.340	26.500	26.475	1,869,338
2025-06-18	27.200	27.520	26.700	27.090	27.065	2,280,296
2025-06-17	27.990	27.990	27.130	27.350	27.324	2,799,384
2025-06-16	27.900	28.280	27.500	27.850	27.824	2,903,850
2025-06-13	29.000	29.000	27.700	27.800	27.774	4,515,420
2025-06-12	29.180	29.650	28.720	29.270	29.243	4,734,780
2025-06-11	30.710	30.750	29.150	29.280	29.253	5,782,581
2025-06-10	31.100	31.490	29.750	30.440	30.412	5,776,271
2025-06-09	30.300	31.980	29.820	31.060	31.031	7,991,889
2025-06-06	31.000	31.200	30.250	30.290	30.262	6,771,044
2025-06-05	29.510	32.500	28.580	32.000	31.970	11,714,950
2025-06-04	30.780	31.500	29.020	29.850	29.822	11,818,110
2025-06-03	30.800	35.160	30.800	33.130	33.099	14,345,990
2025-05-30	28.000	31.780	27.500	30.390	30.362	13,104,810
2025-05-29	25.920	29.980	25.920	28.370	28.344	9,155,655
2025-05-28	26.550	26.980	26.150	26.220	25.896	1,552,920
2025-05-27	26.360	26.610	26.010	26.540	26.212	1,594,620
2025-05-26	26.010	26.530	25.600	26.360	26.034	2,038,720
2025-05-23	26.400	26.820	25.860	26.000	25.679	2,585,947
2025-05-22	26.310	26.960	26.260	26.370	26.044	1,414,950
2025-05-21	26.870	26.870	26.230	26.620	26.291	1,660,900
2025-05-20	27.150	27.270	26.510	26.870	26.538	1,731,125
2025-05-19	27.420	27.590	26.420	27.150	26.814	2,270,350
2025-05-16	27.420	27.800	27.370	27.630	27.288	1,741,560
2025-05-15	27.090	27.750	26.850	27.700	27.358	2,944,799
2025-05-14	27.510	27.580	26.650	27.030	26.696	2,818,976
2025-05-13	27.500	28.250	27.270	27.430	27.091	4,974,683
2025-05-12	26.230	28.090	26.220	27.280	26.943	6,608,339
2025-05-09	25.850	26.170	25.480	25.840	25.521	1,760,340
2025-05-08	25.360	26.100	25.350	26.090	25.767	1,989,138
2025-05-07	24.980	25.800	24.930	25.350	25.037	2,284,560
2025-05-06	23.690	25.200	23.690	24.860	24.553	2,318,257
2025-04-30	23.190	23.940	22.790	23.570	23.279	1,729,060
2025-04-29	22.200	23.100	22.200	22.860	22.577	954,340
2025-04-28	23.150	23.170	22.210	22.400	22.123	788,510

← NewerPage 6 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.