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
2026-07-22	31.320	33.250	31.320	32.220	32.220	5,455,930
2026-07-21	31.100	32.360	26.000	32.320	32.320	8,025,278
2026-07-20	35.520	36.200	30.540	31.100	31.100	6,338,821
2026-07-17	38.990	38.990	34.550	34.900	34.900	5,484,787
2026-07-16	41.900	43.060	38.510	38.940	38.940	3,880,748
2026-07-15	42.850	45.670	41.630	42.240	42.240	5,156,955
2026-07-14	42.370	44.580	41.300	43.000	43.000	6,315,576
2026-07-13	44.360	44.690	40.800	40.960	40.960	4,557,550
2026-07-10	48.050	49.180	45.000	45.170	45.170	3,403,224
2026-07-09	46.800	48.870	44.580	48.140	48.140	4,062,220
2026-07-08	48.000	49.820	45.580	45.950	45.950	2,782,259
2026-07-07	49.000	49.850	47.300	47.700	47.700	2,646,860
2026-07-06	49.700	51.500	48.030	49.470	49.470	3,386,425
2026-07-03	50.880	51.180	49.260	49.300	49.300	3,558,746
2026-07-02	53.850	54.360	50.880	51.080	51.080	3,901,500
2026-07-01	52.430	56.200	52.180	54.340	54.340	5,087,658
2026-06-30	53.500	55.630	52.850	53.350	53.350	4,792,877
2026-06-29	56.230	57.280	52.520	53.680	53.680	5,561,612
2026-06-26	58.720	59.880	56.600	56.690	56.690	6,195,248
2026-06-25	63.990	64.000	56.200	57.570	57.570	10,864,669
2026-06-24	56.000	64.700	55.550	63.750	63.750	10,687,881
2026-06-23	57.200	58.880	56.350	57.000	57.000	4,828,237
2026-06-22	58.000	59.570	55.610	57.410	57.410	5,401,768
2026-06-18	57.060	59.980	56.900	58.560	58.560	5,247,050
2026-06-17	54.610	57.920	54.160	57.110	57.110	4,789,962
2026-06-16	55.520	56.720	54.790	55.540	55.540	4,805,833
2026-06-15	55.000	56.360	53.640	55.910	55.910	5,360,797
2026-06-12	58.790	59.000	54.090	54.550	54.550	6,634,997
2026-06-11	57.710	59.900	56.910	57.760	57.760	8,218,898
2026-06-10	55.670	61.610	55.240	56.600	56.600	10,229,920
2026-06-09	51.480	55.780	50.810	55.430	55.430	8,502,116
2026-06-08	45.480	52.230	45.260	50.810	50.810	8,430,931
2026-06-05	47.000	48.890	45.800	47.940	47.940	6,009,984
2026-06-04	49.950	50.790	47.800	48.190	48.190	7,380,618
2026-06-03	50.490	53.160	49.910	51.000	51.000	7,246,911
2026-06-02	51.000	53.550	50.000	50.730	50.730	7,389,283
2026-06-01	51.080	53.300	49.810	51.150	51.150	10,537,424
2026-05-29	59.310	59.550	51.900	52.010	52.010	16,123,770
2026-05-28	51.200	60.000	51.000	59.210	59.210	19,497,529
2026-05-27	50.180	53.850	49.000	53.500	53.450	15,386,140
2026-05-26	57.340	59.240	49.900	51.910	51.862	18,357,080
2026-05-25	57.830	59.000	53.500	57.360	57.306	20,143,350
2026-05-22	56.160	58.500	52.630	57.000	56.947	16,969,221
2026-05-21	59.000	60.860	53.420	56.580	56.527	24,678,949
2026-05-20	54.120	54.120	54.120	54.120	54.069	3,659,373
2026-05-19	44.790	45.260	43.070	45.100	45.058	4,247,481
2026-05-18	41.500	44.950	41.070	44.810	44.768	4,785,292
2026-05-15	42.420	43.620	41.250	41.500	41.461	3,831,693
2026-05-14	41.940	44.880	41.840	42.400	42.360	4,620,722
2026-05-13	40.270	42.150	40.180	41.200	41.162	2,772,216
2026-05-12	41.800	41.870	40.090	40.200	40.162	2,209,000
2026-05-11	40.180	42.190	40.170	41.670	41.631	3,276,323
2026-05-08	40.590	40.880	39.610	40.160	40.123	2,179,440
2026-05-07	40.000	40.800	39.320	40.420	40.382	3,590,630
2026-05-06	39.280	41.310	39.010	40.040	40.003	4,892,714
2026-04-30	35.800	39.740	35.800	38.800	38.764	6,927,185
2026-04-29	36.490	36.490	35.630	35.960	35.926	1,755,400
2026-04-28	36.810	36.990	35.760	36.060	36.026	2,029,904
2026-04-27	34.800	37.480	34.650	37.040	37.005	4,652,403
2026-04-24	36.220	36.680	35.850	36.220	36.186	1,557,266

← NewerPage 2 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.