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
2026-10-22	34.420	34.760	32.600	32.640	32.640	1,724,458
2026-10-21	33.850	34.680	33.400	34.350	34.350	1,767,594
2026-10-20	33.000	34.640	32.650	33.680	33.680	2,136,282
2026-10-19	35.250	35.250	31.250	33.330	33.330	3,949,030
2026-10-16	36.050	36.570	34.900	35.400	35.400	2,508,936
2026-10-15	37.480	37.480	35.350	35.590	35.590	2,505,817
2026-10-14	39.490	39.860	38.370	38.750	38.750	1,590,600
2026-10-13	38.220	40.510	36.360	39.490	39.490	2,927,840
2026-10-12	39.080	40.200	38.680	38.750	38.750	2,060,480
2026-10-09	40.390	40.500	36.880	39.820	39.820	3,317,639
2026-10-08	42.600	42.810	39.390	40.290	40.290	3,045,361
2026-09-30	44.440	45.500	42.290	42.420	42.420	3,745,988
2026-09-29	43.550	44.650	42.310	44.150	44.150	3,686,341
2026-09-28	48.410	48.500	43.320	43.550	43.550	5,405,293
2026-09-24	44.500	49.780	44.500	47.310	47.310	9,398,882
2026-09-23	44.100	45.560	43.280	45.020	45.020	3,266,684
2026-09-22	44.470	45.240	43.780	43.990	43.990	2,385,265
2026-09-21	45.240	45.880	43.450	44.290	44.290	4,349,120
2026-09-18	44.400	45.610	43.750	45.340	45.340	3,737,479
2026-09-17	43.000	44.570	42.950	43.560	43.560	2,914,700
2026-09-16	41.960	43.820	41.510	43.530	43.530	3,309,288
2026-09-15	41.830	43.090	41.590	42.110	42.110	2,429,896
2026-09-14	39.000	42.690	38.100	42.110	42.110	4,375,401
2026-09-11	42.800	43.070	39.850	40.140	40.140	5,803,780
2026-09-10	46.520	46.790	42.690	43.270	43.270	8,233,184
2026-09-09	43.060	46.230	42.400	45.610	45.610	10,066,002
2026-09-08	41.480	41.900	39.510	40.970	40.970	4,497,975
2026-09-07	39.800	42.030	39.330	41.400	41.400	4,935,837
2026-09-04	40.700	40.960	38.980	39.450	39.450	2,434,765
2026-09-03	40.370	41.370	39.910	40.100	40.100	2,293,838
2026-09-02	40.220	40.640	38.940	40.370	40.370	2,076,655
2026-09-01	41.970	41.990	39.490	40.220	40.220	2,718,426
2026-08-31	40.500	41.660	39.840	41.450	41.450	2,791,302
2026-08-28	43.010	43.430	40.790	40.850	40.850	2,991,970
2026-08-27	41.410	42.750	40.950	42.520	42.520	3,416,137
2026-08-26	40.750	41.950	39.600	41.380	41.380	4,436,487
2026-08-25	39.390	40.960	38.650	40.750	40.750	3,661,454
2026-08-24	42.010	42.500	38.010	40.170	40.170	5,821,427
2026-08-21	39.520	41.880	39.180	41.840	41.840	4,113,373
2026-08-20	39.480	41.410	38.900	40.100	40.100	4,326,851
2026-08-19	40.980	41.800	38.800	39.070	39.070	6,014,480
2026-08-18	39.900	42.310	39.130	41.930	41.930	4,772,174
2026-08-17	40.960	40.960	39.210	40.310	40.310	4,370,584
2026-08-14	38.020	40.680	38.020	40.500	40.500	4,476,944
2026-08-13	39.470	40.500	38.060	38.200	38.200	5,827,265
2026-08-12	38.570	39.850	37.920	39.320	39.320	4,518,886
2026-08-11	37.450	39.500	35.780	38.990	38.990	5,533,000
2026-08-10	37.310	37.880	36.220	37.520	37.520	4,056,497
2026-08-07	36.000	37.940	35.900	37.350	37.350	4,360,340
2026-08-06	35.640	36.780	35.010	36.220	36.220	3,734,409
2026-08-05	34.800	36.990	34.050	36.310	36.310	4,280,094
2026-08-04	33.300	35.080	32.350	34.520	34.520	3,479,252
2026-08-03	32.120	32.920	31.510	32.650	32.650	3,940,467
2026-07-31	32.110	33.560	30.650	32.050	32.050	5,663,226
2026-07-30	31.780	32.080	28.730	29.200	29.200	4,124,390
2026-07-29	33.000	33.570	30.480	32.090	32.090	5,442,135
2026-07-28	34.090	35.460	32.750	33.250	33.250	4,079,927
2026-07-27	31.450	34.180	31.220	34.110	34.110	4,094,764
2026-07-24	31.890	32.580	30.880	31.940	31.940	3,052,710
2026-07-23	32.050	33.560	31.500	32.140	32.140	3,390,060

Page 1 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.