Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.900	6.960	6.720	6.830	6.259	12,233,020
2023-04-27	7.010	7.070	6.770	7.040	6.451	9,226,119
2023-04-26	6.510	7.000	6.500	6.940	6.360	12,266,700
2023-04-25	6.790	6.900	6.420	6.590	6.039	11,070,220
2023-04-24	6.850	6.880	6.720	6.790	6.222	5,707,116
2023-04-21	7.190	7.190	6.830	6.850	6.277	10,511,300
2023-04-20	7.260	7.300	7.100	7.160	6.561	8,828,500
2023-04-19	7.300	7.420	7.190	7.310	6.699	10,255,200
2023-04-18	7.350	7.350	7.210	7.280	6.671	7,691,916
2023-04-17	7.330	7.450	7.310	7.360	6.745	13,027,990
2023-04-14	7.180	7.320	7.150	7.280	6.671	12,888,310
2023-04-13	7.200	7.300	7.050	7.150	6.552	9,722,500
2023-04-12	7.210	7.280	7.150	7.230	6.626	7,939,991
2023-04-11	7.330	7.360	7.180	7.230	6.626	10,901,300
2023-04-10	7.150	7.410	7.140	7.370	6.754	17,024,990
2023-04-07	7.060	7.300	7.060	7.170	6.571	12,917,100
2023-04-06	6.990	7.070	6.960	7.030	6.442	5,936,300
2023-04-04	7.160	7.160	6.970	7.000	6.415	11,124,500
2023-04-03	7.050	7.170	7.040	7.140	6.543	8,491,016
2023-03-31	7.040	7.140	6.990	7.090	6.497	9,744,700
2023-03-30	6.960	7.130	6.850	7.070	6.479	9,681,599
2023-03-29	7.090	7.090	6.920	6.960	6.378	5,815,000
2023-03-28	7.040	7.130	6.980	7.090	6.497	7,077,400
2023-03-27	7.150	7.170	6.990	7.000	6.415	10,531,900
2023-03-24	7.050	7.210	7.000	7.180	6.580	9,683,501
2023-03-23	7.080	7.090	6.980	7.020	6.433	6,227,300
2023-03-22	7.190	7.220	7.040	7.080	6.488	10,082,720
2023-03-21	7.030	7.170	7.000	7.170	6.571	8,291,800
2023-03-20	6.950	7.060	6.840	7.020	6.433	9,682,003
2023-03-17	7.050	7.140	6.930	6.950	6.369	11,882,860
2023-03-16	7.130	7.160	6.910	6.920	6.341	9,790,161
2023-03-15	7.170	7.240	7.100	7.170	6.571	6,967,200
2023-03-14	7.310	7.310	6.970	7.120	6.525	14,805,090
2023-03-13	7.510	7.570	7.200	7.310	6.699	12,905,590
2023-03-10	7.610	7.670	7.530	7.550	6.919	6,589,303
2023-03-09	7.780	7.810	7.650	7.670	7.029	6,506,703
2023-03-08	7.810	8.000	7.750	7.780	7.130	8,363,500
2023-03-07	8.040	8.070	7.830	7.840	7.185	12,877,000
2023-03-06	7.960	8.130	7.870	8.100	7.423	21,559,141
2023-03-03	7.590	7.970	7.560	7.890	7.230	18,305,381
2023-03-02	7.700	7.770	7.560	7.590	6.955	11,100,100
2023-03-01	7.680	7.720	7.640	7.700	7.056	9,234,900
2023-02-28	7.770	7.770	7.530	7.690	7.047	9,253,200
2023-02-27	7.790	7.840	7.620	7.650	7.010	9,461,702
2023-02-24	7.930	7.950	7.670	7.790	7.139	13,420,180
2023-02-23	7.960	8.010	7.900	7.910	7.249	8,721,605
2023-02-22	7.930	8.000	7.870	8.000	7.331	11,754,900
2023-02-21	8.030	8.060	7.860	7.980	7.313	18,275,000
2023-02-20	8.080	8.120	7.920	8.050	7.377	18,440,311
2023-02-17	8.180	8.270	8.050	8.130	7.450	12,166,000
2023-02-16	8.410	8.470	8.100	8.140	7.459	20,027,000
2023-02-15	8.460	8.490	8.300	8.410	7.707	17,410,400
2023-02-14	8.570	8.680	8.390	8.520	7.808	18,313,301
2023-02-13	8.540	8.650	8.380	8.590	7.872	25,318,600
2023-02-10	8.270	8.580	8.200	8.490	7.780	27,288,930
2023-02-09	8.200	8.350	8.100	8.260	7.569	20,531,000
2023-02-08	7.900	8.350	7.890	8.240	7.551	35,227,520
2023-02-07	7.900	7.960	7.820	7.900	7.240	11,102,660
2023-02-06	8.000	8.040	7.900	7.940	7.276	11,999,600
2023-02-03	8.180	8.180	7.870	8.050	7.377	20,566,301

← NewerPage 15 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.