Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.490	6.740	6.490	6.640	6.259	20,030,400
2023-10-27	6.180	6.630	6.120	6.580	6.202	27,386,580
2023-10-26	6.070	6.240	5.880	6.180	5.825	13,871,300
2023-10-25	5.880	6.000	5.870	5.990	5.646	6,790,400
2023-10-24	5.650	5.810	5.590	5.810	5.477	6,296,000
2023-10-23	5.720	5.760	5.570	5.610	5.288	4,940,300
2023-10-20	5.720	5.880	5.670	5.770	5.439	5,722,405
2023-10-19	5.710	5.810	5.690	5.710	5.382	3,562,658
2023-10-18	5.920	5.920	5.710	5.710	5.382	4,741,376
2023-10-17	5.940	5.950	5.850	5.910	5.571	4,025,601
2023-10-16	5.980	6.000	5.910	5.940	5.599	4,321,701
2023-10-13	6.050	6.060	5.940	5.980	5.637	4,397,900
2023-10-12	6.030	6.090	5.980	6.080	5.731	4,252,874
2023-10-11	6.100	6.100	6.000	6.010	5.665	4,194,900
2023-10-10	6.110	6.120	6.030	6.080	5.731	5,497,600
2023-10-09	6.110	6.170	6.040	6.060	5.712	6,430,255
2023-09-28	6.050	6.120	6.050	6.100	5.750	4,739,600
2023-09-27	6.000	6.130	5.960	6.050	5.703	6,393,900
2023-09-26	6.030	6.050	5.960	5.980	5.637	4,596,000
2023-09-25	6.090	6.140	6.020	6.030	5.684	3,572,600
2023-09-22	6.070	6.100	5.980	6.090	5.741	3,631,300
2023-09-21	6.030	6.090	6.010	6.030	5.684	3,082,800
2023-09-20	6.150	6.150	6.030	6.030	5.684	4,686,403
2023-09-19	6.170	6.230	6.110	6.120	5.769	3,979,326
2023-09-18	6.100	6.220	6.050	6.180	5.825	7,387,600
2023-09-15	6.340	6.350	6.050	6.090	5.741	11,060,000
2023-09-14	6.430	6.630	6.260	6.340	5.976	9,763,600
2023-09-13	6.350	6.590	6.340	6.470	6.099	11,708,300
2023-09-12	6.350	6.400	6.320	6.350	5.986	4,831,100
2023-09-11	6.500	6.550	6.310	6.370	6.004	12,140,600
2023-09-08	6.390	6.680	6.310	6.600	6.221	13,392,700
2023-09-07	6.450	6.580	6.360	6.370	6.004	8,936,539
2023-09-06	6.430	6.480	6.250	6.450	6.080	10,896,600
2023-09-05	6.180	6.550	6.160	6.430	6.061	14,085,000
2023-09-04	6.130	6.190	6.060	6.180	5.825	3,903,200
2023-09-01	6.160	6.190	6.060	6.090	5.741	3,566,000
2023-08-31	6.210	6.220	6.140	6.160	5.807	3,202,200
2023-08-30	6.220	6.300	6.140	6.190	5.835	4,125,200
2023-08-29	6.040	6.210	6.030	6.190	5.835	4,246,700
2023-08-28	6.320	6.320	6.050	6.080	5.731	5,493,000
2023-08-25	5.980	6.150	5.930	5.970	5.627	4,884,628
2023-08-24	6.050	6.100	5.970	6.030	5.684	4,379,047
2023-08-23	6.100	6.100	6.010	6.050	5.703	3,745,100
2023-08-22	6.210	6.260	5.960	6.100	5.750	7,740,510
2023-08-21	6.220	6.350	6.190	6.200	5.844	5,361,400
2023-08-18	6.220	6.370	6.210	6.230	5.873	6,477,600
2023-08-17	6.170	6.220	6.060	6.190	5.835	4,293,628
2023-08-16	6.170	6.270	6.150	6.170	5.816	3,226,600
2023-08-15	6.250	6.320	6.160	6.210	5.854	3,368,500
2023-08-14	6.250	6.320	6.150	6.300	5.939	5,401,219
2023-08-11	6.350	6.410	6.260	6.270	5.910	4,932,800
2023-08-10	6.290	6.390	6.290	6.360	5.995	3,736,700
2023-08-09	6.410	6.410	6.290	6.310	5.948	3,376,103
2023-08-08	6.380	6.440	6.310	6.400	6.033	3,573,300
2023-08-07	6.560	6.580	6.350	6.390	6.023	6,077,018
2023-08-04	6.530	6.680	6.520	6.550	6.174	5,139,704
2023-08-03	6.530	6.580	6.490	6.540	6.165	2,827,818
2023-08-02	6.620	6.620	6.550	6.560	6.184	2,544,100
2023-08-01	6.600	6.620	6.520	6.610	6.231	3,655,400
2023-07-31	6.510	6.610	6.480	6.610	6.231	5,384,218

← NewerPage 13 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.