Guangdong Lvtong New Energy Electric Vehicle Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 23.150 | 23.170 | 22.210 | 22.400 | 22.123 | 788,510 |
| 2025-04-25 | 23.330 | 23.490 | 22.800 | 22.920 | 22.637 | 1,117,000 |
| 2025-04-24 | 23.880 | 23.880 | 23.040 | 23.290 | 23.002 | 1,403,170 |
| 2025-04-23 | 23.980 | 24.100 | 23.720 | 23.840 | 23.545 | 1,091,170 |
| 2025-04-22 | 23.720 | 24.020 | 23.560 | 23.740 | 23.446 | 1,174,540 |
| 2025-04-21 | 23.500 | 23.850 | 23.200 | 23.710 | 23.417 | 685,165 |
| 2025-04-18 | 23.530 | 23.900 | 23.180 | 23.390 | 23.101 | 838,390 |
| 2025-04-17 | 23.840 | 24.670 | 23.400 | 23.730 | 23.437 | 1,756,714 |
| 2025-04-16 | 24.190 | 24.370 | 23.210 | 23.680 | 23.387 | 1,256,800 |
| 2025-04-15 | 24.550 | 24.680 | 23.950 | 24.190 | 23.891 | 2,001,701 |
| 2025-04-14 | 22.490 | 25.220 | 22.310 | 24.550 | 24.246 | 3,198,256 |
| 2025-04-11 | 21.990 | 22.580 | 21.550 | 22.250 | 21.975 | 1,271,350 |
| 2025-04-10 | 21.670 | 22.490 | 21.670 | 21.990 | 21.718 | 1,933,880 |
| 2025-04-09 | 20.600 | 21.460 | 19.680 | 21.270 | 21.007 | 2,059,678 |
| 2025-04-08 | 20.680 | 21.600 | 20.350 | 20.930 | 20.671 | 2,218,870 |
| 2025-04-07 | 22.700 | 23.140 | 20.100 | 20.370 | 20.118 | 3,493,623 |
| 2025-04-03 | 25.600 | 26.050 | 24.410 | 24.920 | 24.612 | 2,520,567 |
| 2025-04-02 | 26.760 | 26.810 | 26.000 | 26.080 | 25.758 | 2,122,330 |
| 2025-04-01 | 26.870 | 27.060 | 26.310 | 26.720 | 26.390 | 2,677,721 |
| 2025-03-31 | 25.670 | 27.190 | 25.080 | 26.780 | 26.449 | 3,907,262 |
| 2025-03-28 | 25.780 | 26.350 | 25.300 | 25.670 | 25.353 | 1,668,120 |
| 2025-03-27 | 25.590 | 26.300 | 25.150 | 26.000 | 25.679 | 1,961,490 |
| 2025-03-26 | 25.200 | 25.930 | 25.010 | 25.740 | 25.422 | 1,872,684 |
| 2025-03-25 | 25.120 | 25.800 | 24.830 | 25.200 | 24.888 | 2,365,380 |
| 2025-03-24 | 26.110 | 26.110 | 24.420 | 25.100 | 24.790 | 2,328,541 |
| 2025-03-21 | 27.030 | 27.500 | 25.780 | 26.060 | 25.738 | 2,821,081 |
| 2025-03-20 | 26.530 | 27.880 | 26.530 | 27.400 | 27.061 | 4,754,384 |
| 2025-03-19 | 27.190 | 27.440 | 26.590 | 26.710 | 26.380 | 3,572,670 |
| 2025-03-18 | 26.800 | 28.200 | 26.520 | 27.560 | 27.219 | 6,092,348 |
| 2025-03-17 | 23.800 | 27.940 | 23.660 | 27.520 | 27.180 | 7,823,901 |
| 2025-03-14 | 23.120 | 23.870 | 23.050 | 23.770 | 23.476 | 2,044,018 |
| 2025-03-13 | 23.300 | 23.450 | 22.880 | 23.180 | 22.893 | 1,075,781 |
| 2025-03-12 | 23.780 | 23.920 | 23.310 | 23.350 | 23.061 | 1,360,700 |
| 2025-03-11 | 23.310 | 23.700 | 23.020 | 23.550 | 23.259 | 1,531,413 |
| 2025-03-10 | 23.270 | 23.450 | 23.150 | 23.400 | 23.111 | 1,012,891 |
| 2025-03-07 | 22.950 | 23.620 | 22.800 | 23.290 | 23.002 | 2,174,452 |
| 2025-03-06 | 22.550 | 23.070 | 22.540 | 22.950 | 22.666 | 1,816,739 |
| 2025-03-05 | 22.800 | 22.850 | 22.220 | 22.490 | 22.212 | 1,276,350 |
| 2025-03-04 | 22.210 | 22.860 | 22.180 | 22.800 | 22.518 | 1,097,460 |
| 2025-03-03 | 22.330 | 22.850 | 22.170 | 22.360 | 22.084 | 1,157,848 |
| 2025-02-28 | 22.980 | 23.240 | 22.230 | 22.310 | 22.034 | 1,488,890 |
| 2025-02-27 | 23.480 | 23.550 | 22.650 | 23.060 | 22.775 | 1,383,270 |
| 2025-02-26 | 23.110 | 23.560 | 23.020 | 23.410 | 23.121 | 1,402,300 |
| 2025-02-25 | 23.000 | 23.410 | 22.870 | 23.090 | 22.805 | 1,301,920 |
| 2025-02-24 | 22.820 | 23.320 | 22.510 | 23.140 | 22.854 | 1,895,450 |
| 2025-02-21 | 22.800 | 23.120 | 22.490 | 22.820 | 22.538 | 1,517,500 |
| 2025-02-20 | 22.810 | 23.090 | 22.600 | 22.790 | 22.508 | 1,107,129 |
| 2025-02-19 | 22.130 | 22.820 | 22.020 | 22.790 | 22.508 | 1,114,880 |
| 2025-02-18 | 22.930 | 23.020 | 22.040 | 22.100 | 21.827 | 1,226,160 |
| 2025-02-17 | 23.060 | 23.280 | 22.610 | 22.940 | 22.656 | 1,815,010 |
| 2025-02-14 | 22.960 | 23.800 | 22.910 | 23.280 | 22.992 | 1,677,758 |
| 2025-02-13 | 23.330 | 23.560 | 22.860 | 23.120 | 22.834 | 1,917,822 |
| 2025-02-12 | 22.260 | 23.680 | 22.110 | 23.410 | 23.121 | 2,825,497 |
| 2025-02-11 | 22.570 | 22.780 | 22.080 | 22.260 | 21.985 | 920,370 |
| 2025-02-10 | 22.390 | 22.590 | 22.210 | 22.570 | 22.291 | 1,084,899 |
| 2025-02-07 | 22.240 | 22.610 | 22.120 | 22.380 | 22.103 | 1,117,556 |
| 2025-02-06 | 21.830 | 22.140 | 21.650 | 22.140 | 21.866 | 1,107,742 |
| 2025-02-05 | 21.920 | 22.130 | 21.750 | 21.880 | 21.609 | 652,310 |
| 2025-01-27 | 22.250 | 22.500 | 21.810 | 21.810 | 21.540 | 769,019 |
| 2025-01-24 | 21.830 | 22.210 | 21.580 | 22.190 | 21.916 | 1,105,550 |
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.