Yantai Longyuan Power Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.610	5.640	5.390	5.510	5.194	9,089,200
2024-01-22	6.100	6.100	5.590	5.610	5.288	10,124,610
2024-01-19	6.130	6.180	6.020	6.060	5.712	7,747,700
2024-01-18	6.300	6.310	5.920	6.140	5.788	11,249,200
2024-01-17	6.510	6.520	6.320	6.320	5.957	5,863,800
2024-01-16	6.540	6.590	6.390	6.510	6.136	9,590,701
2024-01-15	6.610	6.730	6.470	6.540	6.165	10,775,500
2024-01-12	6.760	6.850	6.640	6.660	6.278	10,455,200
2024-01-11	6.560	6.690	6.510	6.640	6.259	7,645,900
2024-01-10	6.610	6.730	6.490	6.570	6.193	7,787,600
2024-01-09	6.600	6.780	6.570	6.620	6.240	7,344,600
2024-01-08	6.750	6.810	6.600	6.600	6.221	7,597,600
2024-01-05	6.970	6.980	6.740	6.780	6.391	11,123,700
2024-01-04	6.940	7.090	6.870	6.920	6.523	12,124,820
2024-01-03	6.950	7.010	6.860	6.970	6.570	12,051,100
2024-01-02	6.860	7.070	6.790	6.980	6.579	19,671,500
2023-12-29	6.680	6.810	6.650	6.790	6.400	11,625,400
2023-12-28	6.330	6.760	6.250	6.720	6.334	20,493,699
2023-12-27	6.590	6.590	6.300	6.340	5.976	15,766,600
2023-12-26	6.400	6.680	6.370	6.630	6.250	19,187,801
2023-12-25	6.580	6.690	6.200	6.440	6.070	23,433,650
2023-12-22	6.940	6.950	6.630	6.680	6.297	18,994,051
2023-12-21	6.860	6.990	6.710	6.890	6.495	28,606,920
2023-12-20	6.810	7.080	6.680	6.960	6.561	35,419,699
2023-12-19	6.610	6.860	6.460	6.820	6.429	20,535,000
2023-12-18	6.620	6.780	6.500	6.650	6.268	14,208,000
2023-12-15	6.800	6.910	6.620	6.640	6.259	12,653,400
2023-12-14	6.650	6.840	6.630	6.790	6.400	13,084,220
2023-12-13	6.570	6.790	6.480	6.640	6.259	10,384,250
2023-12-12	6.660	6.660	6.470	6.580	6.202	7,833,558
2023-12-11	6.520	6.660	6.520	6.620	6.240	8,142,698
2023-12-08	6.610	6.790	6.540	6.540	6.165	7,878,300
2023-12-07	6.660	6.670	6.560	6.610	6.231	7,560,728
2023-12-06	6.640	6.710	6.520	6.650	6.268	8,539,400
2023-12-05	6.800	6.890	6.610	6.610	6.231	8,447,500
2023-12-04	6.780	6.900	6.730	6.810	6.419	8,277,000
2023-12-01	6.700	6.800	6.660	6.750	6.363	7,124,700
2023-11-30	6.760	6.810	6.640	6.690	6.306	6,697,530
2023-11-29	6.830	6.910	6.720	6.760	6.372	6,813,800
2023-11-28	6.660	6.830	6.640	6.810	6.419	13,068,470
2023-11-27	6.670	6.710	6.580	6.650	6.268	14,742,310
2023-11-24	6.890	6.950	6.730	6.790	6.400	11,735,400
2023-11-23	6.800	7.000	6.790	6.960	6.561	11,797,320
2023-11-22	6.830	7.020	6.790	6.850	6.457	14,468,250
2023-11-21	6.810	7.040	6.810	6.920	6.523	18,714,051
2023-11-20	6.800	6.900	6.770	6.840	6.448	12,624,350
2023-11-17	6.860	6.910	6.760	6.820	6.429	15,381,900
2023-11-16	6.860	6.940	6.760	6.910	6.513	25,415,301
2023-11-15	6.610	7.150	6.610	7.000	6.598	39,660,281
2023-11-14	6.530	6.610	6.520	6.600	6.221	10,971,100
2023-11-13	6.570	6.680	6.500	6.540	6.165	16,778,400
2023-11-10	6.530	6.710	6.450	6.620	6.240	21,683,801
2023-11-09	6.890	6.910	6.470	6.570	6.193	47,448,672
2023-11-08	7.460	7.670	6.970	7.050	6.645	57,880,129
2023-11-07	6.830	7.180	6.710	7.100	6.693	44,267,602
2023-11-06	6.620	6.840	6.460	6.770	6.382	19,890,010
2023-11-03	6.420	6.790	6.410	6.550	6.174	19,681,400
2023-11-02	6.350	6.600	6.210	6.450	6.080	19,148,779
2023-11-01	6.470	6.480	6.360	6.370	6.004	10,341,700
2023-10-31	6.620	6.670	6.410	6.460	6.089	13,341,200

← NewerPage 12 of 21 · 1,217 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.