Guangdong Lvtong New Energy Electric Vehicle Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.950 | 29.870 | 27.880 | 29.000 | 28.385 | 3,712,439 |
| 2024-10-29 | 29.200 | 29.550 | 27.850 | 28.790 | 28.180 | 4,721,728 |
| 2024-10-28 | 27.130 | 29.600 | 26.700 | 29.050 | 28.434 | 5,981,724 |
| 2024-10-25 | 26.980 | 27.380 | 26.300 | 26.920 | 26.349 | 3,145,038 |
| 2024-10-24 | 27.400 | 28.500 | 26.440 | 26.820 | 26.252 | 3,850,564 |
| 2024-10-23 | 27.720 | 27.950 | 27.000 | 27.480 | 26.898 | 4,838,010 |
| 2024-10-22 | 25.000 | 28.000 | 25.000 | 27.980 | 27.387 | 6,999,142 |
| 2024-10-21 | 24.600 | 25.140 | 23.810 | 24.610 | 24.088 | 2,778,936 |
| 2024-10-18 | 22.940 | 24.100 | 22.600 | 23.840 | 23.335 | 2,745,336 |
| 2024-10-17 | 22.050 | 23.980 | 22.050 | 23.000 | 22.513 | 2,942,616 |
| 2024-10-16 | 22.170 | 22.470 | 21.800 | 22.050 | 21.583 | 1,449,526 |
| 2024-10-15 | 22.960 | 23.150 | 22.240 | 22.280 | 21.808 | 1,215,456 |
| 2024-10-14 | 22.680 | 22.960 | 22.100 | 22.960 | 22.473 | 1,451,317 |
| 2024-10-11 | 24.170 | 24.350 | 22.300 | 22.600 | 22.121 | 2,252,490 |
| 2024-10-10 | 24.310 | 24.990 | 23.450 | 24.430 | 23.912 | 2,798,467 |
| 2024-10-09 | 25.210 | 26.350 | 24.290 | 24.300 | 23.785 | 5,121,870 |
| 2024-10-08 | 28.100 | 28.100 | 24.640 | 26.500 | 25.938 | 6,389,056 |
| 2024-09-30 | 21.000 | 23.670 | 20.840 | 23.500 | 23.002 | 5,390,134 |
| 2024-09-27 | 19.230 | 20.210 | 19.230 | 20.040 | 19.615 | 2,508,017 |
| 2024-09-26 | 18.500 | 19.040 | 18.450 | 19.040 | 18.636 | 1,304,928 |
| 2024-09-25 | 18.800 | 19.230 | 18.590 | 18.590 | 18.196 | 2,024,478 |
| 2024-09-24 | 17.820 | 18.400 | 17.700 | 18.330 | 17.942 | 1,188,080 |
| 2024-09-23 | 17.550 | 17.810 | 17.550 | 17.740 | 17.364 | 378,860 |
| 2024-09-20 | 17.830 | 17.880 | 17.550 | 17.670 | 17.296 | 376,660 |
| 2024-09-19 | 17.300 | 17.850 | 17.300 | 17.790 | 17.413 | 564,940 |
| 2024-09-18 | 17.580 | 17.650 | 17.050 | 17.300 | 16.933 | 583,960 |
| 2024-09-13 | 18.000 | 18.020 | 17.580 | 17.580 | 17.207 | 444,830 |
| 2024-09-12 | 18.100 | 18.240 | 17.970 | 17.990 | 17.609 | 307,420 |
| 2024-09-11 | 18.040 | 18.250 | 17.950 | 18.090 | 17.707 | 435,585 |
| 2024-09-10 | 17.980 | 18.120 | 17.650 | 18.040 | 17.658 | 491,192 |
| 2024-09-09 | 17.810 | 18.080 | 17.600 | 17.820 | 17.442 | 561,621 |
| 2024-09-06 | 18.290 | 18.360 | 17.630 | 17.880 | 17.501 | 661,855 |
| 2024-09-05 | 18.060 | 18.350 | 18.060 | 18.280 | 17.893 | 612,290 |
| 2024-09-04 | 17.940 | 18.250 | 17.810 | 18.030 | 17.648 | 625,677 |
| 2024-09-03 | 17.830 | 18.240 | 17.730 | 18.090 | 17.707 | 773,225 |
| 2024-09-02 | 18.300 | 18.710 | 17.970 | 18.000 | 17.619 | 1,475,746 |
| 2024-08-30 | 17.720 | 18.190 | 17.560 | 17.930 | 17.550 | 1,229,216 |
| 2024-08-29 | 17.360 | 17.750 | 17.160 | 17.700 | 17.325 | 925,736 |
| 2024-08-28 | 16.980 | 18.250 | 16.960 | 17.570 | 17.198 | 1,612,331 |
| 2024-08-27 | 17.310 | 17.480 | 17.010 | 17.120 | 16.757 | 452,894 |
| 2024-08-26 | 16.890 | 17.390 | 16.880 | 17.310 | 16.943 | 629,030 |
| 2024-08-23 | 17.060 | 17.160 | 16.770 | 16.800 | 16.444 | 490,643 |
| 2024-08-22 | 17.510 | 17.680 | 17.070 | 17.070 | 16.708 | 553,977 |
| 2024-08-21 | 17.750 | 17.860 | 17.480 | 17.500 | 17.129 | 533,682 |
| 2024-08-20 | 18.170 | 18.220 | 17.750 | 17.750 | 17.374 | 515,280 |
| 2024-08-19 | 18.140 | 18.570 | 18.110 | 18.150 | 17.765 | 546,163 |
| 2024-08-16 | 18.560 | 18.630 | 18.190 | 18.190 | 17.805 | 458,980 |
| 2024-08-15 | 18.580 | 18.800 | 18.320 | 18.560 | 18.167 | 460,869 |
| 2024-08-14 | 18.760 | 18.900 | 18.530 | 18.560 | 18.167 | 375,380 |
| 2024-08-13 | 18.660 | 18.820 | 18.480 | 18.820 | 18.421 | 378,430 |
| 2024-08-12 | 18.850 | 18.870 | 18.520 | 18.570 | 18.176 | 430,023 |
| 2024-08-09 | 18.950 | 19.290 | 18.710 | 18.760 | 18.362 | 629,888 |
| 2024-08-08 | 18.950 | 19.070 | 18.710 | 18.890 | 18.490 | 618,640 |
| 2024-08-07 | 18.920 | 19.150 | 18.880 | 19.070 | 18.666 | 889,934 |
| 2024-08-06 | 18.900 | 19.000 | 18.610 | 18.910 | 18.509 | 653,239 |
| 2024-08-05 | 19.020 | 19.230 | 18.510 | 18.520 | 18.128 | 817,181 |
| 2024-08-02 | 19.300 | 19.550 | 19.030 | 19.130 | 18.725 | 986,585 |
| 2024-08-01 | 19.220 | 19.480 | 19.010 | 19.380 | 18.969 | 1,023,610 |
| 2024-07-31 | 18.710 | 19.220 | 18.590 | 19.210 | 18.803 | 1,080,505 |
| 2024-07-30 | 18.750 | 18.800 | 18.520 | 18.710 | 18.313 | 733,061 |
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.