Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.740 | 7.280 | 6.690 | 7.200 | 6.787 | 28,298,990 |
| 2024-04-25 | 6.760 | 7.000 | 6.700 | 6.790 | 6.400 | 18,531,180 |
| 2024-04-24 | 6.750 | 6.840 | 6.620 | 6.830 | 6.438 | 18,071,211 |
| 2024-04-23 | 6.880 | 7.090 | 6.720 | 6.900 | 6.504 | 21,887,600 |
| 2024-04-22 | 6.780 | 6.970 | 6.610 | 6.800 | 6.410 | 22,568,510 |
| 2024-04-19 | 7.100 | 7.200 | 6.880 | 6.910 | 6.513 | 32,413,400 |
| 2024-04-18 | 7.210 | 7.620 | 7.120 | 7.180 | 6.768 | 49,357,281 |
| 2024-04-17 | 6.810 | 7.400 | 6.810 | 7.390 | 6.966 | 51,344,754 |
| 2024-04-16 | 7.010 | 7.140 | 6.500 | 6.610 | 6.231 | 43,248,699 |
| 2024-04-15 | 6.510 | 7.650 | 6.510 | 7.170 | 6.759 | 60,543,688 |
| 2024-04-12 | 6.430 | 6.840 | 6.420 | 6.730 | 6.344 | 40,377,180 |
| 2024-04-11 | 6.000 | 6.250 | 5.960 | 6.210 | 5.854 | 7,986,900 |
| 2024-04-10 | 6.180 | 6.240 | 5.990 | 6.070 | 5.722 | 6,666,100 |
| 2024-04-09 | 6.090 | 6.210 | 6.090 | 6.190 | 5.835 | 5,899,502 |
| 2024-04-08 | 6.270 | 6.300 | 6.080 | 6.100 | 5.750 | 8,780,750 |
| 2024-04-03 | 6.230 | 6.290 | 6.170 | 6.280 | 5.920 | 5,955,700 |
| 2024-04-02 | 6.190 | 6.310 | 6.170 | 6.250 | 5.891 | 9,081,477 |
| 2024-04-01 | 6.220 | 6.260 | 6.120 | 6.190 | 5.835 | 7,710,516 |
| 2024-03-29 | 5.970 | 6.170 | 5.930 | 6.170 | 5.816 | 8,483,700 |
| 2024-03-28 | 5.800 | 6.090 | 5.750 | 5.960 | 5.618 | 7,966,600 |
| 2024-03-27 | 6.100 | 6.100 | 5.780 | 5.800 | 5.467 | 8,018,900 |
| 2024-03-26 | 5.940 | 6.130 | 5.910 | 6.100 | 5.750 | 7,393,100 |
| 2024-03-25 | 6.120 | 6.200 | 5.910 | 5.930 | 5.590 | 8,368,900 |
| 2024-03-22 | 6.190 | 6.270 | 5.950 | 6.150 | 5.797 | 13,977,800 |
| 2024-03-21 | 6.040 | 6.210 | 6.000 | 6.170 | 5.816 | 10,489,800 |
| 2024-03-20 | 6.050 | 6.070 | 5.980 | 6.040 | 5.693 | 7,743,600 |
| 2024-03-19 | 6.030 | 6.110 | 6.010 | 6.050 | 5.703 | 8,344,900 |
| 2024-03-18 | 6.000 | 6.140 | 6.000 | 6.040 | 5.693 | 10,421,500 |
| 2024-03-15 | 5.920 | 5.990 | 5.840 | 5.970 | 5.627 | 5,936,501 |
| 2024-03-14 | 5.900 | 6.000 | 5.810 | 5.920 | 5.580 | 7,662,702 |
| 2024-03-13 | 5.900 | 5.960 | 5.860 | 5.950 | 5.609 | 8,325,400 |
| 2024-03-12 | 5.970 | 5.980 | 5.850 | 5.930 | 5.590 | 12,343,430 |
| 2024-03-11 | 5.740 | 6.020 | 5.700 | 5.990 | 5.646 | 16,221,000 |
| 2024-03-08 | 5.620 | 5.740 | 5.560 | 5.690 | 5.364 | 7,785,600 |
| 2024-03-07 | 5.670 | 5.750 | 5.580 | 5.630 | 5.307 | 8,859,409 |
| 2024-03-06 | 5.500 | 5.750 | 5.500 | 5.630 | 5.307 | 9,372,900 |
| 2024-03-05 | 5.650 | 5.730 | 5.530 | 5.550 | 5.232 | 9,472,600 |
| 2024-03-04 | 5.850 | 5.900 | 5.630 | 5.740 | 5.411 | 11,693,300 |
| 2024-03-01 | 5.620 | 5.880 | 5.560 | 5.800 | 5.467 | 14,525,900 |
| 2024-02-29 | 5.250 | 5.630 | 5.250 | 5.620 | 5.298 | 14,409,700 |
| 2024-02-28 | 5.680 | 6.040 | 5.400 | 5.400 | 5.090 | 25,668,551 |
| 2024-02-27 | 5.460 | 5.660 | 5.430 | 5.660 | 5.335 | 15,223,400 |
| 2024-02-26 | 5.470 | 5.620 | 5.440 | 5.540 | 5.222 | 17,273,301 |
| 2024-02-23 | 5.530 | 5.550 | 5.350 | 5.520 | 5.203 | 20,315,949 |
| 2024-02-22 | 5.290 | 5.790 | 5.130 | 5.530 | 5.213 | 27,748,449 |
| 2024-02-21 | 4.750 | 5.010 | 4.740 | 4.890 | 4.609 | 9,165,700 |
| 2024-02-20 | 4.760 | 4.840 | 4.640 | 4.800 | 4.525 | 7,427,200 |
| 2024-02-19 | 4.680 | 4.940 | 4.680 | 4.800 | 4.525 | 12,877,580 |
| 2024-02-08 | 4.290 | 4.680 | 4.120 | 4.660 | 4.393 | 18,062,199 |
| 2024-02-07 | 4.460 | 4.470 | 4.140 | 4.200 | 3.959 | 16,940,199 |
| 2024-02-06 | 4.190 | 4.590 | 3.990 | 4.390 | 4.138 | 16,799,801 |
| 2024-02-05 | 4.790 | 4.790 | 4.150 | 4.310 | 4.063 | 17,887,881 |
| 2024-02-02 | 5.170 | 5.240 | 4.650 | 4.860 | 4.581 | 12,134,100 |
| 2024-02-01 | 5.360 | 5.390 | 5.100 | 5.170 | 4.873 | 10,672,000 |
| 2024-01-31 | 5.730 | 5.730 | 5.390 | 5.400 | 5.090 | 10,704,100 |
| 2024-01-30 | 5.790 | 5.970 | 5.680 | 5.700 | 5.373 | 8,096,400 |
| 2024-01-29 | 6.070 | 6.090 | 5.840 | 5.840 | 5.505 | 10,897,790 |
| 2024-01-26 | 6.040 | 6.220 | 5.990 | 6.050 | 5.703 | 9,784,500 |
| 2024-01-25 | 5.690 | 6.080 | 5.550 | 6.050 | 5.703 | 12,182,200 |
| 2024-01-24 | 5.530 | 5.700 | 5.460 | 5.690 | 5.364 | 9,410,350 |
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.