Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.650 | 5.800 | 5.580 | 5.740 | 5.534 | 7,022,900 |
| 2024-07-24 | 5.660 | 5.720 | 5.600 | 5.660 | 5.457 | 6,192,600 |
| 2024-07-23 | 5.810 | 5.820 | 5.680 | 5.680 | 5.477 | 9,519,523 |
| 2024-07-22 | 6.050 | 6.070 | 5.760 | 5.840 | 5.631 | 20,268,689 |
| 2024-07-19 | 6.090 | 6.180 | 6.020 | 6.150 | 5.930 | 6,605,200 |
| 2024-07-18 | 6.120 | 6.230 | 6.060 | 6.150 | 5.930 | 10,640,800 |
| 2024-07-17 | 6.520 | 6.570 | 6.240 | 6.270 | 6.045 | 17,290,301 |
| 2024-07-16 | 6.720 | 6.950 | 6.470 | 6.530 | 6.296 | 31,096,689 |
| 2024-07-15 | 6.370 | 6.390 | 6.200 | 6.230 | 6.007 | 7,553,800 |
| 2024-07-12 | 6.400 | 6.480 | 6.330 | 6.470 | 6.238 | 8,575,200 |
| 2024-07-11 | 6.240 | 6.400 | 6.230 | 6.400 | 6.171 | 9,225,104 |
| 2024-07-10 | 6.210 | 6.280 | 6.100 | 6.110 | 5.891 | 5,337,704 |
| 2024-07-09 | 6.040 | 6.240 | 6.010 | 6.230 | 6.007 | 9,335,604 |
| 2024-07-08 | 6.220 | 6.260 | 6.020 | 6.020 | 5.804 | 7,090,900 |
| 2024-07-05 | 6.150 | 6.250 | 6.120 | 6.240 | 6.016 | 5,674,600 |
| 2024-07-04 | 6.400 | 6.450 | 6.170 | 6.180 | 5.959 | 7,313,500 |
| 2024-07-03 | 6.450 | 6.480 | 6.350 | 6.410 | 6.180 | 5,207,600 |
| 2024-07-02 | 6.410 | 6.530 | 6.380 | 6.480 | 6.248 | 7,154,300 |
| 2024-07-01 | 6.420 | 6.560 | 6.360 | 6.440 | 6.209 | 8,542,100 |
| 2024-06-28 | 6.250 | 6.610 | 6.240 | 6.460 | 6.229 | 13,280,400 |
| 2024-06-27 | 6.290 | 6.360 | 6.230 | 6.230 | 6.007 | 5,562,700 |
| 2024-06-26 | 6.220 | 6.350 | 6.150 | 6.330 | 6.103 | 5,911,300 |
| 2024-06-25 | 6.260 | 6.270 | 6.140 | 6.200 | 5.978 | 6,424,000 |
| 2024-06-24 | 6.340 | 6.410 | 6.170 | 6.180 | 5.959 | 8,323,600 |
| 2024-06-21 | 6.500 | 6.570 | 6.340 | 6.370 | 6.142 | 8,517,100 |
| 2024-06-20 | 6.500 | 6.610 | 6.490 | 6.530 | 6.296 | 7,046,701 |
| 2024-06-19 | 6.680 | 6.710 | 6.490 | 6.530 | 6.296 | 10,483,400 |
| 2024-06-18 | 6.760 | 6.780 | 6.570 | 6.690 | 6.450 | 10,969,200 |
| 2024-06-17 | 6.840 | 6.980 | 6.760 | 6.760 | 6.518 | 12,887,200 |
| 2024-06-14 | 6.750 | 7.020 | 6.700 | 6.930 | 6.682 | 15,356,600 |
| 2024-06-13 | 6.690 | 6.890 | 6.680 | 6.810 | 6.566 | 14,153,910 |
| 2024-06-12 | 6.600 | 6.730 | 6.520 | 6.670 | 6.431 | 9,336,600 |
| 2024-06-11 | 6.740 | 6.740 | 6.480 | 6.580 | 6.344 | 11,407,400 |
| 2024-06-07 | 6.720 | 6.810 | 6.600 | 6.760 | 6.518 | 11,168,000 |
| 2024-06-06 | 6.830 | 6.880 | 6.590 | 6.650 | 6.412 | 17,061,311 |
| 2024-06-05 | 7.100 | 7.120 | 6.810 | 6.820 | 6.576 | 16,515,881 |
| 2024-06-04 | 6.990 | 7.190 | 6.770 | 7.180 | 6.923 | 20,884,600 |
| 2024-06-03 | 7.500 | 7.530 | 6.970 | 7.040 | 6.788 | 29,550,830 |
| 2024-05-31 | 7.780 | 8.150 | 7.480 | 7.530 | 7.260 | 37,879,809 |
| 2024-05-30 | 7.400 | 8.430 | 7.400 | 7.740 | 7.463 | 54,709,930 |
| 2024-05-29 | 7.160 | 7.340 | 7.080 | 7.160 | 6.903 | 20,942,000 |
| 2024-05-28 | 7.020 | 7.300 | 7.010 | 7.230 | 6.971 | 28,197,500 |
| 2024-05-27 | 6.620 | 7.240 | 6.620 | 7.100 | 6.846 | 33,804,340 |
| 2024-05-24 | 6.600 | 6.940 | 6.600 | 6.710 | 6.470 | 21,208,010 |
| 2024-05-23 | 6.800 | 6.850 | 6.680 | 6.710 | 6.325 | 11,148,530 |
| 2024-05-22 | 6.960 | 7.050 | 6.760 | 6.850 | 6.457 | 14,769,540 |
| 2024-05-21 | 7.130 | 7.140 | 6.930 | 6.990 | 6.589 | 13,333,500 |
| 2024-05-20 | 7.070 | 7.250 | 6.960 | 7.170 | 6.759 | 15,365,580 |
| 2024-05-17 | 6.940 | 7.110 | 6.920 | 7.040 | 6.636 | 11,905,600 |
| 2024-05-16 | 7.110 | 7.150 | 6.960 | 6.970 | 6.570 | 17,166,131 |
| 2024-05-15 | 7.430 | 7.450 | 7.050 | 7.100 | 6.693 | 29,105,600 |
| 2024-05-14 | 7.750 | 7.840 | 7.390 | 7.520 | 7.088 | 32,898,531 |
| 2024-05-13 | 7.760 | 8.150 | 7.560 | 7.930 | 7.475 | 37,774,602 |
| 2024-05-10 | 7.350 | 7.770 | 7.320 | 7.750 | 7.305 | 38,403,699 |
| 2024-05-09 | 7.390 | 7.540 | 7.330 | 7.390 | 6.966 | 24,884,779 |
| 2024-05-08 | 7.040 | 7.600 | 6.920 | 7.520 | 7.088 | 36,703,391 |
| 2024-05-07 | 7.010 | 7.200 | 6.960 | 7.090 | 6.683 | 14,651,090 |
| 2024-05-06 | 7.030 | 7.170 | 6.940 | 7.070 | 6.664 | 17,037,699 |
| 2024-04-30 | 7.120 | 7.360 | 6.920 | 6.930 | 6.532 | 21,092,539 |
| 2024-04-29 | 7.090 | 7.280 | 7.030 | 7.160 | 6.749 | 22,130,500 |
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.