Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.590 | 6.650 | 6.540 | 6.630 | 6.630 | 5,647,116 |
| 2026-10-19 | 6.600 | 6.650 | 6.500 | 6.590 | 6.590 | 6,141,800 |
| 2026-10-16 | 6.700 | 6.730 | 6.570 | 6.630 | 6.630 | 7,135,500 |
| 2026-10-15 | 6.630 | 6.690 | 6.540 | 6.570 | 6.570 | 6,425,700 |
| 2026-10-14 | 6.870 | 6.940 | 6.770 | 6.770 | 6.770 | 5,502,400 |
| 2026-10-13 | 6.850 | 6.960 | 6.730 | 6.890 | 6.890 | 8,022,300 |
| 2026-10-12 | 7.050 | 7.100 | 6.890 | 6.910 | 6.910 | 7,147,800 |
| 2026-10-09 | 7.040 | 7.130 | 6.830 | 7.070 | 7.070 | 11,773,316 |
| 2026-10-08 | 7.070 | 7.190 | 6.900 | 6.960 | 6.960 | 8,407,300 |
| 2026-09-30 | 7.190 | 7.190 | 6.980 | 7.020 | 7.020 | 5,666,800 |
| 2026-09-29 | 7.040 | 7.130 | 6.990 | 7.060 | 7.060 | 5,833,416 |
| 2026-09-28 | 7.200 | 7.220 | 6.950 | 7.030 | 7.030 | 8,618,492 |
| 2026-09-24 | 7.260 | 7.330 | 7.160 | 7.210 | 7.210 | 6,424,500 |
| 2026-09-23 | 7.350 | 7.420 | 7.270 | 7.280 | 7.280 | 8,875,516 |
| 2026-09-22 | 7.300 | 7.390 | 7.240 | 7.350 | 7.350 | 9,902,102 |
| 2026-09-21 | 7.230 | 7.320 | 7.230 | 7.300 | 7.300 | 6,989,300 |
| 2026-09-18 | 7.240 | 7.330 | 7.210 | 7.250 | 7.250 | 7,203,300 |
| 2026-09-17 | 7.120 | 7.220 | 7.060 | 7.220 | 7.220 | 9,079,100 |
| 2026-09-16 | 7.010 | 7.210 | 6.990 | 7.140 | 7.140 | 8,186,307 |
| 2026-09-15 | 7.200 | 7.230 | 7.000 | 7.010 | 7.010 | 13,481,700 |
| 2026-09-14 | 7.260 | 7.330 | 7.190 | 7.230 | 7.230 | 7,813,900 |
| 2026-09-11 | 7.370 | 7.380 | 7.220 | 7.260 | 7.260 | 9,270,500 |
| 2026-09-10 | 7.400 | 7.420 | 7.170 | 7.410 | 7.410 | 14,040,200 |
| 2026-09-09 | 7.450 | 7.520 | 7.360 | 7.420 | 7.420 | 9,866,116 |
| 2026-09-08 | 7.440 | 7.480 | 7.400 | 7.470 | 7.470 | 10,959,516 |
| 2026-09-07 | 7.460 | 7.500 | 7.390 | 7.450 | 7.450 | 10,020,200 |
| 2026-09-04 | 7.480 | 7.640 | 7.440 | 7.460 | 7.460 | 14,755,000 |
| 2026-09-03 | 7.800 | 7.840 | 7.460 | 7.500 | 7.500 | 22,892,701 |
| 2026-09-02 | 7.780 | 8.080 | 7.720 | 7.820 | 7.820 | 25,018,904 |
| 2026-09-01 | 7.750 | 7.830 | 7.700 | 7.770 | 7.770 | 13,854,200 |
| 2026-08-31 | 7.570 | 7.810 | 7.440 | 7.790 | 7.790 | 20,234,645 |
| 2026-08-28 | 7.680 | 7.690 | 7.540 | 7.620 | 7.620 | 15,835,700 |
| 2026-08-27 | 7.650 | 7.700 | 7.530 | 7.690 | 7.690 | 12,989,500 |
| 2026-08-26 | 7.670 | 7.760 | 7.600 | 7.660 | 7.660 | 13,116,900 |
| 2026-08-25 | 7.560 | 7.760 | 7.410 | 7.740 | 7.740 | 16,464,000 |
| 2026-08-24 | 7.600 | 7.660 | 7.380 | 7.580 | 7.580 | 15,812,831 |
| 2026-08-21 | 7.610 | 7.650 | 7.430 | 7.600 | 7.600 | 17,405,531 |
| 2026-08-20 | 7.740 | 7.780 | 7.500 | 7.600 | 7.600 | 20,314,408 |
| 2026-08-19 | 8.230 | 8.240 | 7.640 | 7.670 | 7.670 | 37,340,898 |
| 2026-08-18 | 8.380 | 8.850 | 8.310 | 8.440 | 8.440 | 40,849,801 |
| 2026-08-17 | 8.490 | 8.550 | 8.270 | 8.330 | 8.330 | 29,206,275 |
| 2026-08-14 | 8.950 | 8.970 | 8.420 | 8.600 | 8.600 | 38,537,793 |
| 2026-08-13 | 9.260 | 9.350 | 8.890 | 8.890 | 8.890 | 46,036,000 |
| 2026-08-12 | 8.910 | 9.290 | 8.710 | 9.100 | 9.100 | 56,798,488 |
| 2026-08-11 | 8.280 | 9.340 | 8.180 | 8.820 | 8.820 | 72,960,203 |
| 2026-08-10 | 7.980 | 8.180 | 7.900 | 8.160 | 8.160 | 33,279,199 |
| 2026-08-07 | 7.930 | 7.960 | 7.690 | 7.880 | 7.880 | 22,293,699 |
| 2026-08-06 | 7.930 | 8.020 | 7.830 | 7.980 | 7.980 | 25,396,496 |
| 2026-08-05 | 7.830 | 8.080 | 7.800 | 8.030 | 8.030 | 31,492,920 |
| 2026-08-04 | 7.750 | 8.120 | 7.700 | 7.950 | 7.950 | 37,277,398 |
| 2026-08-03 | 7.600 | 7.790 | 7.510 | 7.710 | 7.710 | 30,147,920 |
| 2026-07-31 | 7.530 | 7.810 | 7.500 | 7.520 | 7.520 | 39,664,000 |
| 2026-07-30 | 8.340 | 8.460 | 7.430 | 7.440 | 7.440 | 56,523,086 |
| 2026-07-29 | 8.710 | 8.840 | 8.180 | 8.460 | 8.460 | 49,361,699 |
| 2026-07-28 | 9.490 | 9.740 | 8.710 | 8.810 | 8.810 | 59,429,594 |
| 2026-07-27 | 9.010 | 9.970 | 8.940 | 9.780 | 9.780 | 61,539,297 |
| 2026-07-24 | 9.620 | 10.210 | 9.070 | 9.190 | 9.190 | 73,853,250 |
| 2026-07-23 | 10.430 | 10.860 | 9.820 | 9.970 | 9.970 | 104,546,594 |
| 2026-07-22 | 8.540 | 10.340 | 8.380 | 10.200 | 10.200 | 90,900,414 |
| 2026-07-21 | 9.330 | 9.470 | 7.780 | 8.680 | 8.680 | 76,284,750 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.1500 CNY |
| 2025-05-23 | 0.1000 CNY |
| 2024-05-24 | 0.1500 CNY |
| 2023-05-24 | 0.2000 CNY |
| 2021-06-18 | 0.0982 CNY |
| 2020-06-18 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.