Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.520	6.570	6.400	6.510	6.136	4,483,218
2023-07-27	6.590	6.650	6.530	6.540	6.165	3,190,200
2023-07-26	6.570	6.660	6.520	6.590	6.212	4,180,499
2023-07-25	6.510	6.570	6.480	6.570	6.193	3,658,599
2023-07-24	6.530	6.590	6.450	6.470	6.099	3,284,900
2023-07-21	6.700	6.700	6.520	6.540	6.165	5,463,800
2023-07-20	6.770	6.790	6.690	6.710	6.325	4,407,700
2023-07-19	6.820	6.880	6.750	6.770	6.382	3,491,000
2023-07-18	6.760	6.880	6.660	6.830	6.438	5,313,102
2023-07-17	6.680	6.780	6.580	6.740	6.353	5,745,100
2023-07-14	6.830	6.830	6.620	6.630	6.250	8,320,100
2023-07-13	6.860	6.940	6.790	6.830	6.438	6,098,900
2023-07-12	6.850	6.960	6.810	6.860	6.466	8,428,700
2023-07-11	6.780	6.900	6.710	6.880	6.485	6,603,700
2023-07-10	6.880	6.890	6.770	6.780	6.391	3,343,280
2023-07-07	6.750	6.860	6.740	6.830	6.438	4,882,600
2023-07-06	6.780	6.850	6.710	6.770	6.382	4,324,800
2023-07-05	6.830	6.890	6.760	6.780	6.391	5,297,001
2023-07-04	6.810	6.920	6.810	6.860	6.466	5,946,200
2023-07-03	6.710	6.980	6.700	6.860	6.466	10,988,600
2023-06-30	6.660	6.770	6.640	6.710	6.325	6,490,000
2023-06-29	6.700	6.740	6.630	6.680	6.297	7,857,500
2023-06-28	6.600	6.710	6.520	6.690	6.306	9,670,600
2023-06-27	6.480	6.690	6.330	6.660	6.278	11,255,000
2023-06-26	6.310	6.490	6.310	6.430	6.061	6,551,000
2023-06-21	6.500	6.540	6.370	6.380	6.014	4,525,700
2023-06-20	6.440	6.550	6.440	6.500	6.127	5,309,485
2023-06-19	6.430	6.520	6.430	6.470	6.099	5,157,836
2023-06-16	6.420	6.500	6.390	6.460	6.089	8,495,804
2023-06-15	6.270	6.360	6.270	6.360	5.995	4,649,913
2023-06-14	6.320	6.350	6.250	6.290	5.929	3,849,915
2023-06-13	6.380	6.460	6.330	6.340	5.976	4,846,217
2023-06-12	6.300	6.420	6.250	6.400	6.033	5,622,818
2023-06-09	6.300	6.330	6.200	6.290	5.929	4,886,087
2023-06-08	6.340	6.410	6.230	6.250	5.891	6,937,001
2023-06-07	6.400	6.440	6.340	6.380	6.014	4,637,170
2023-06-06	6.580	6.620	6.400	6.400	6.033	6,966,900
2023-06-05	6.720	6.730	6.590	6.630	6.250	7,495,500
2023-06-02	6.710	6.800	6.690	6.730	6.344	5,809,901
2023-06-01	6.770	6.820	6.700	6.710	6.325	6,126,200
2023-05-31	6.860	6.910	6.770	6.780	6.391	5,189,201
2023-05-30	6.950	6.950	6.820	6.910	6.513	5,738,500
2023-05-29	6.970	7.000	6.860	6.890	6.495	5,640,200
2023-05-26	7.010	7.050	6.860	6.960	6.561	7,429,400
2023-05-25	6.970	7.130	6.940	7.070	6.664	8,433,700
2023-05-24	7.020	7.220	6.960	6.980	6.579	10,733,800
2023-05-23	7.310	7.370	7.190	7.190	6.589	10,454,700
2023-05-22	7.250	7.480	7.160	7.370	6.754	14,187,100
2023-05-19	7.240	7.320	7.140	7.210	6.607	9,441,552
2023-05-18	7.350	7.380	7.220	7.260	6.653	13,110,290
2023-05-17	7.200	7.380	7.070	7.360	6.745	16,913,910
2023-05-16	7.070	7.290	7.040	7.180	6.580	16,012,700
2023-05-15	6.930	7.220	6.900	7.110	6.516	18,169,090
2023-05-12	6.800	7.080	6.800	6.930	6.351	11,423,470
2023-05-11	6.800	6.880	6.760	6.850	6.277	6,735,400
2023-05-10	6.700	6.810	6.630	6.800	6.232	7,078,808
2023-05-09	6.620	6.960	6.520	6.740	6.177	10,777,810
2023-05-08	6.600	6.720	6.590	6.680	6.122	7,313,238
2023-05-05	6.720	6.740	6.540	6.600	6.048	6,223,818
2023-05-04	6.780	6.870	6.680	6.720	6.158	8,161,500

← NewerPage 14 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.