Guangdong Lvtong New Energy Electric Vehicle Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.120 | 22.370 | 21.790 | 21.810 | 21.540 | 1,050,190 |
| 2025-01-22 | 22.200 | 22.300 | 21.680 | 21.800 | 21.530 | 890,178 |
| 2025-01-21 | 22.200 | 22.300 | 21.620 | 21.950 | 21.679 | 676,150 |
| 2025-01-20 | 22.230 | 22.520 | 22.020 | 22.210 | 21.935 | 1,130,850 |
| 2025-01-17 | 21.820 | 22.670 | 21.800 | 22.230 | 21.955 | 1,026,491 |
| 2025-01-16 | 22.320 | 22.520 | 21.750 | 21.950 | 21.679 | 1,168,240 |
| 2025-01-15 | 22.600 | 22.670 | 22.190 | 22.370 | 21.896 | 832,990 |
| 2025-01-14 | 21.650 | 22.530 | 21.650 | 22.510 | 22.033 | 1,117,371 |
| 2025-01-13 | 21.670 | 21.700 | 21.000 | 21.630 | 21.172 | 718,651 |
| 2025-01-10 | 22.600 | 22.740 | 21.550 | 21.640 | 21.181 | 1,041,410 |
| 2025-01-09 | 23.110 | 23.110 | 22.510 | 22.600 | 22.121 | 990,810 |
| 2025-01-08 | 22.950 | 23.280 | 22.110 | 23.110 | 22.620 | 1,975,299 |
| 2025-01-07 | 21.350 | 23.250 | 21.100 | 23.140 | 22.650 | 3,041,910 |
| 2025-01-06 | 20.790 | 21.940 | 19.750 | 21.350 | 20.898 | 1,876,975 |
| 2025-01-03 | 21.500 | 21.580 | 20.710 | 20.780 | 20.340 | 1,602,294 |
| 2025-01-02 | 21.970 | 22.350 | 21.150 | 21.340 | 20.888 | 1,197,170 |
| 2024-12-31 | 22.400 | 22.550 | 21.850 | 21.980 | 21.514 | 1,289,270 |
| 2024-12-30 | 23.010 | 23.010 | 22.020 | 22.420 | 21.945 | 1,584,279 |
| 2024-12-27 | 23.180 | 23.260 | 22.770 | 22.950 | 22.464 | 1,321,540 |
| 2024-12-26 | 23.050 | 23.350 | 22.880 | 23.130 | 22.640 | 881,170 |
| 2024-12-25 | 23.810 | 23.970 | 22.810 | 23.040 | 22.552 | 1,152,000 |
| 2024-12-24 | 23.570 | 23.960 | 23.480 | 23.720 | 23.217 | 746,008 |
| 2024-12-23 | 24.620 | 24.620 | 23.420 | 23.450 | 22.953 | 1,460,130 |
| 2024-12-20 | 24.160 | 25.220 | 23.970 | 24.620 | 24.098 | 1,585,919 |
| 2024-12-19 | 24.450 | 24.550 | 23.930 | 24.260 | 23.746 | 1,485,472 |
| 2024-12-18 | 24.800 | 24.800 | 24.180 | 24.450 | 23.932 | 1,093,529 |
| 2024-12-17 | 25.950 | 25.950 | 24.310 | 24.510 | 23.991 | 1,812,028 |
| 2024-12-16 | 25.940 | 26.090 | 25.610 | 25.940 | 25.390 | 1,438,458 |
| 2024-12-13 | 26.710 | 26.710 | 25.700 | 25.940 | 25.390 | 2,035,226 |
| 2024-12-12 | 26.200 | 27.260 | 25.840 | 26.790 | 26.222 | 2,989,570 |
| 2024-12-11 | 25.680 | 26.210 | 25.500 | 26.070 | 25.517 | 1,232,843 |
| 2024-12-10 | 26.790 | 26.830 | 25.610 | 25.660 | 25.116 | 1,689,450 |
| 2024-12-09 | 26.120 | 26.270 | 25.600 | 26.020 | 25.469 | 1,257,790 |
| 2024-12-06 | 25.990 | 26.480 | 25.630 | 26.120 | 25.566 | 2,035,322 |
| 2024-12-05 | 26.490 | 26.640 | 25.770 | 26.120 | 25.566 | 2,395,490 |
| 2024-12-04 | 28.150 | 28.190 | 25.960 | 26.500 | 25.938 | 2,240,400 |
| 2024-12-03 | 27.280 | 28.370 | 26.840 | 28.020 | 27.426 | 2,954,351 |
| 2024-12-02 | 25.780 | 27.240 | 25.340 | 27.240 | 26.663 | 3,187,391 |
| 2024-11-29 | 25.210 | 26.180 | 25.020 | 25.770 | 25.224 | 1,395,670 |
| 2024-11-28 | 25.010 | 26.160 | 25.010 | 25.670 | 25.126 | 1,576,540 |
| 2024-11-27 | 25.100 | 25.280 | 24.360 | 25.200 | 24.666 | 1,094,120 |
| 2024-11-26 | 25.890 | 25.890 | 24.820 | 25.090 | 24.558 | 1,089,372 |
| 2024-11-25 | 25.520 | 26.180 | 25.120 | 25.890 | 25.341 | 1,121,629 |
| 2024-11-22 | 26.670 | 26.690 | 25.280 | 25.280 | 24.744 | 1,382,847 |
| 2024-11-21 | 26.600 | 27.600 | 26.280 | 26.690 | 26.124 | 1,933,913 |
| 2024-11-20 | 25.870 | 26.690 | 25.470 | 26.600 | 26.036 | 2,901,405 |
| 2024-11-19 | 25.090 | 25.950 | 24.610 | 25.910 | 25.361 | 2,546,150 |
| 2024-11-18 | 24.700 | 26.630 | 24.700 | 25.140 | 24.607 | 3,658,813 |
| 2024-11-15 | 26.040 | 26.050 | 24.410 | 24.500 | 23.981 | 2,471,794 |
| 2024-11-14 | 27.330 | 27.340 | 25.880 | 26.050 | 25.498 | 1,784,626 |
| 2024-11-13 | 27.270 | 27.430 | 26.350 | 27.400 | 26.819 | 1,675,541 |
| 2024-11-12 | 28.180 | 28.350 | 26.880 | 27.310 | 26.731 | 2,426,798 |
| 2024-11-11 | 27.550 | 28.090 | 27.300 | 27.900 | 27.309 | 1,939,681 |
| 2024-11-08 | 28.110 | 28.900 | 27.340 | 27.550 | 26.966 | 2,418,322 |
| 2024-11-07 | 27.300 | 28.100 | 27.000 | 27.930 | 27.338 | 2,444,625 |
| 2024-11-06 | 27.240 | 28.260 | 26.750 | 27.450 | 26.868 | 3,106,179 |
| 2024-11-05 | 27.050 | 27.370 | 26.150 | 27.230 | 26.653 | 5,593,210 |
| 2024-11-04 | 28.000 | 28.610 | 27.000 | 27.520 | 26.937 | 3,853,171 |
| 2024-11-01 | 29.910 | 30.930 | 28.010 | 28.070 | 27.475 | 3,050,701 |
| 2024-10-31 | 28.710 | 30.750 | 28.640 | 29.930 | 29.296 | 3,854,149 |
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.