Guangdong Lvtong New Energy Electric Vehicle Technology Co., LTD (301322.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.92 | 19.21 | 18.70 | 18.77 | 18.77 | 1,113,777 |
| 27 Jun 2024 | 19.21 | 19.36 | 18.92 | 18.92 | 18.92 | 1,035,892 |
| 26 Jun 2024 | 18.50 | 19.22 | 18.38 | 19.22 | 19.22 | 1,354,738 |
| 25 Jun 2024 | 18.48 | 18.88 | 18.14 | 18.42 | 18.42 | 1,114,800 |
| 24 Jun 2024 | 18.88 | 19.20 | 18.18 | 18.21 | 18.21 | 1,504,882 |
| 21 Jun 2024 | 19.55 | 19.58 | 19.32 | 19.46 | 19.46 | 604,969 |
| 20 Jun 2024 | 20.05 | 20.18 | 19.46 | 19.46 | 19.46 | 881,708 |
| 19 Jun 2024 | 20.18 | 20.32 | 20.03 | 20.05 | 20.05 | 923,901 |
| 18 Jun 2024 | 20.38 | 20.38 | 20.08 | 20.23 | 20.23 | 752,088 |
| 17 Jun 2024 | 20.37 | 20.37 | 20.05 | 20.14 | 20.14 | 878,569 |
| 14 Jun 2024 | 20.42 | 20.46 | 20.02 | 20.42 | 20.42 | 825,330 |
| 13 Jun 2024 | 20.41 | 20.65 | 20.25 | 20.36 | 20.36 | 681,560 |
| 12 Jun 2024 | 20.36 | 20.52 | 20.17 | 20.39 | 20.39 | 781,140 |
| 11 Jun 2024 | 19.95 | 20.40 | 19.60 | 20.26 | 20.26 | 1,098,802 |
| 07 Jun 2024 | 20.40 | 20.55 | 19.90 | 20.01 | 20.01 | 2,098,731 |
| 06 Jun 2024 | 20.78 | 20.99 | 19.86 | 20.00 | 20.00 | 1,540,200 |
| 05 Jun 2024 | 21.13 | 21.33 | 20.75 | 20.80 | 20.80 | 760,420 |
| 04 Jun 2024 | 21.52 | 21.58 | 20.90 | 21.13 | 21.13 | 915,039 |
| 03 Jun 2024 | 22.65 | 22.69 | 21.41 | 21.59 | 21.59 | 1,460,567 |
| 31 May 2024 | 22.16 | 22.84 | 22.10 | 22.56 | 22.56 | 1,340,857 |
| 30 May 2024 | 22.73 | 22.78 | 22.03 | 22.05 | 22.05 | 1,143,622 |
| 29 May 2024 | 22.65 | 22.98 | 22.33 | 22.90 | 22.90 | 1,175,384 |
| 29 May 2024 | 1 Dividend | |||||
| 29 May 2024 | 1.4:1 Stock split | |||||
| 28 May 2024 | 23.32 | 23.62 | 23.21 | 23.45 | 22.45 | 1,149,202 |
| 27 May 2024 | 23.76 | 23.91 | 22.81 | 23.43 | 22.43 | 1,420,571 |
| 24 May 2024 | 24.02 | 24.14 | 23.65 | 23.67 | 22.66 | 1,214,750 |
| 23 May 2024 | 24.55 | 24.57 | 23.89 | 24.04 | 23.02 | 1,735,790 |
| 22 May 2024 | 23.54 | 24.77 | 23.50 | 24.55 | 23.50 | 3,486,403 |
| 21 May 2024 | 23.53 | 23.61 | 23.15 | 23.29 | 22.29 | 1,084,293 |
| 20 May 2024 | 23.80 | 23.91 | 23.29 | 23.50 | 22.50 | 1,452,620 |
| 17 May 2024 | 23.91 | 24.07 | 23.59 | 23.76 | 22.75 | 1,320,267 |
| 16 May 2024 | 23.96 | 24.16 | 23.43 | 23.79 | 22.77 | 2,249,391 |
| 15 May 2024 | 25.11 | 25.11 | 24.36 | 24.37 | 23.33 | 2,213,134 |
| 14 May 2024 | 24.16 | 25.61 | 24.16 | 25.21 | 24.14 | 2,909,639 |
| 13 May 2024 | 24.70 | 24.99 | 24.06 | 24.14 | 23.11 | 2,249,773 |
| 10 May 2024 | 24.64 | 25.64 | 24.15 | 25.16 | 24.08 | 2,904,270 |
| 09 May 2024 | 24.16 | 24.68 | 23.94 | 24.56 | 23.51 | 1,457,124 |
| 08 May 2024 | 23.94 | 24.36 | 23.89 | 24.10 | 23.07 | 1,246,600 |
| 07 May 2024 | 24.00 | 24.14 | 23.82 | 24.11 | 23.09 | 1,616,934 |
| 06 May 2024 | 24.21 | 24.27 | 23.89 | 24.12 | 23.09 | 1,541,201 |
| 30 Apr 2024 | 23.48 | 23.92 | 23.24 | 23.74 | 22.72 | 1,666,110 |
| 29 Apr 2024 | 22.50 | 23.41 | 22.41 | 23.37 | 22.37 | 1,620,388 |
| 26 Apr 2024 | 22.53 | 22.74 | 21.90 | 22.56 | 21.60 | 2,122,808 |
| 25 Apr 2024 | 22.97 | 23.36 | 22.91 | 23.16 | 22.18 | 938,261 |
| 24 Apr 2024 | 23.18 | 23.33 | 22.90 | 23.13 | 22.14 | 1,195,069 |
| 23 Apr 2024 | 22.82 | 23.45 | 22.81 | 23.15 | 22.16 | 1,567,209 |
| 22 Apr 2024 | 22.35 | 22.96 | 21.89 | 22.94 | 21.96 | 1,499,995 |
| 19 Apr 2024 | 22.12 | 22.77 | 22.11 | 22.40 | 21.44 | 890,405 |
| 18 Apr 2024 | 22.04 | 22.98 | 21.71 | 22.42 | 21.47 | 1,729,049 |
| 17 Apr 2024 | 20.89 | 22.26 | 20.89 | 22.24 | 21.29 | 1,497,480 |
| 16 Apr 2024 | 21.67 | 21.77 | 20.44 | 20.66 | 19.78 | 1,448,543 |
| 15 Apr 2024 | 22.97 | 23.21 | 21.39 | 21.64 | 20.71 | 1,638,159 |
| 12 Apr 2024 | 23.06 | 23.51 | 22.86 | 23.00 | 22.02 | 909,970 |
| 11 Apr 2024 | 23.04 | 23.46 | 22.75 | 23.08 | 22.09 | 898,856 |
| 10 Apr 2024 | 24.00 | 24.00 | 23.11 | 23.21 | 22.22 | 911,094 |
| 09 Apr 2024 | 22.92 | 23.98 | 22.72 | 23.89 | 22.87 | 1,308,494 |
| 08 Apr 2024 | 23.71 | 23.84 | 22.81 | 22.81 | 21.83 | 1,070,575 |
| 03 Apr 2024 | 24.10 | 24.20 | 23.59 | 23.71 | 22.70 | 978,724 |
| 02 Apr 2024 | 23.91 | 24.29 | 23.63 | 24.23 | 23.20 | 1,428,053 |
| 01 Apr 2024 | 23.19 | 23.78 | 23.19 | 23.78 | 22.76 | 887,888 |
| 29 Mar 2024 | 22.79 | 23.11 | 22.55 | 23.11 | 22.13 | 510,553 |
| 28 Mar 2024 | 22.42 | 23.01 | 22.26 | 22.73 | 21.76 | 1,043,831 |
| 27 Mar 2024 | 23.31 | 23.42 | 22.43 | 22.44 | 21.49 | 1,093,061 |
| 26 Mar 2024 | 23.51 | 23.71 | 22.91 | 23.39 | 22.39 | 1,248,331 |
| 25 Mar 2024 | 24.38 | 24.66 | 23.48 | 23.51 | 22.50 | 1,240,173 |
| 22 Mar 2024 | 25.26 | 25.53 | 24.36 | 24.57 | 23.52 | 1,836,543 |
| 21 Mar 2024 | 25.94 | 26.32 | 25.12 | 25.39 | 24.31 | 1,887,802 |
| 20 Mar 2024 | 25.48 | 25.83 | 25.32 | 25.75 | 24.65 | 2,146,582 |
| 19 Mar 2024 | 25.59 | 26.34 | 25.43 | 25.71 | 24.62 | 2,383,567 |
| 18 Mar 2024 | 24.96 | 25.64 | 24.94 | 25.64 | 24.55 | 1,984,493 |
| 15 Mar 2024 | 24.72 | 25.14 | 24.69 | 24.93 | 23.87 | 1,691,565 |
| 14 Mar 2024 | 25.07 | 25.07 | 24.21 | 24.56 | 23.52 | 1,589,249 |
| 13 Mar 2024 | 25.01 | 25.39 | 24.94 | 25.07 | 24.00 | 1,926,787 |
| 12 Mar 2024 | 25.16 | 25.28 | 24.60 | 25.06 | 24.00 | 2,119,079 |
| 11 Mar 2024 | 24.15 | 24.93 | 24.12 | 24.87 | 23.81 | 1,892,399 |
| 08 Mar 2024 | 24.23 | 24.47 | 23.79 | 24.14 | 23.11 | 1,592,799 |
| 07 Mar 2024 | 24.24 | 25.29 | 24.14 | 24.40 | 23.36 | 2,779,322 |
| 06 Mar 2024 | 23.67 | 24.21 | 23.54 | 24.06 | 23.04 | 1,366,689 |
| 05 Mar 2024 | 24.14 | 24.34 | 23.59 | 23.72 | 22.71 | 1,436,902 |
| 04 Mar 2024 | 24.29 | 24.44 | 23.56 | 24.20 | 23.17 | 1,552,301 |
| 01 Mar 2024 | 24.28 | 24.56 | 24.05 | 24.28 | 23.24 | 1,312,768 |
| 29 Feb 2024 | 23.35 | 24.39 | 23.24 | 24.32 | 23.28 | 2,482,359 |
| 28 Feb 2024 | 25.38 | 25.70 | 23.50 | 23.55 | 22.55 | 4,072,058 |
| 27 Feb 2024 | 24.39 | 25.49 | 24.31 | 25.38 | 24.30 | 3,265,906 |
| 26 Feb 2024 | 24.52 | 25.09 | 24.37 | 24.56 | 23.52 | 3,173,846 |
| 23 Feb 2024 | 24.76 | 24.84 | 23.74 | 24.61 | 23.56 | 3,954,141 |
| 22 Feb 2024 | 25.04 | 25.91 | 24.51 | 24.64 | 23.59 | 3,436,227 |
| 21 Feb 2024 | 23.61 | 24.76 | 23.32 | 24.00 | 22.98 | 1,945,497 |
| 20 Feb 2024 | 23.84 | 23.98 | 23.31 | 23.88 | 22.86 | 1,037,671 |
| 19 Feb 2024 | 23.32 | 24.65 | 22.94 | 24.04 | 23.01 | 2,511,906 |
| 08 Feb 2024 | 20.41 | 24.48 | 20.02 | 23.48 | 22.48 | 3,342,061 |
| 07 Feb 2024 | 20.43 | 21.00 | 19.86 | 20.41 | 19.54 | 1,747,764 |
| 06 Feb 2024 | 19.00 | 20.68 | 18.12 | 20.10 | 19.24 | 2,335,422 |
| 05 Feb 2024 | 21.36 | 21.36 | 18.44 | 19.00 | 18.19 | 2,079,905 |
| 02 Feb 2024 | 22.25 | 22.48 | 20.71 | 21.40 | 20.49 | 1,508,984 |
| 01 Feb 2024 | 22.29 | 22.89 | 21.79 | 22.25 | 21.30 | 1,123,197 |
| 31 Jan 2024 | 23.66 | 23.88 | 22.38 | 22.49 | 21.53 | 1,193,022 |
| 30 Jan 2024 | 24.26 | 24.50 | 23.61 | 23.68 | 22.67 | 893,151 |
| 29 Jan 2024 | 25.44 | 26.29 | 24.59 | 24.62 | 23.57 | 1,440,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.