Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.950	8.280	7.920	8.190	7.505	24,158,641
2023-02-01	8.060	8.060	7.870	7.990	7.322	23,830,539
2023-01-31	8.100	8.150	7.950	8.040	7.368	13,139,700
2023-01-30	7.950	8.170	7.870	8.170	7.487	18,388,900
2023-01-20	7.870	7.930	7.790	7.840	7.185	11,149,510
2023-01-19	7.900	7.930	7.710	7.870	7.212	7,993,200
2023-01-18	8.180	8.210	7.860	7.950	7.285	14,190,500
2023-01-17	8.000	8.380	7.940	8.090	7.414	16,748,100
2023-01-16	7.920	8.280	7.920	7.920	7.258	13,966,560
2023-01-13	8.120	8.200	7.750	7.770	7.120	11,052,300
2023-01-12	7.930	8.520	7.930	8.120	7.441	18,068,600
2023-01-11	8.000	8.140	7.930	7.980	7.313	8,029,342
2023-01-10	8.270	8.300	7.970	8.020	7.350	10,423,550
2023-01-09	7.970	8.450	7.890	8.250	7.560	17,178,189
2023-01-06	7.890	8.200	7.880	7.910	7.249	9,418,400
2023-01-05	7.780	7.920	7.750	7.870	7.212	5,501,802
2023-01-04	7.870	8.060	7.770	7.830	7.175	8,670,000
2023-01-03	7.830	7.960	7.670	7.920	7.258	12,340,300
2022-12-30	7.610	7.960	7.570	7.910	7.249	11,631,750
2022-12-29	7.430	7.730	7.430	7.590	6.955	11,057,470
2022-12-28	7.500	7.820	7.370	7.570	6.937	10,922,980
2022-12-27	7.550	7.590	7.300	7.490	6.864	8,306,700
2022-12-26	7.310	7.540	7.270	7.540	6.910	7,509,480
2022-12-23	7.270	7.390	7.240	7.300	6.690	4,121,500
2022-12-22	7.650	7.660	7.320	7.360	6.745	6,760,928
2022-12-21	7.650	7.710	7.500	7.570	6.937	8,124,657
2022-12-20	7.670	7.790	7.440	7.720	7.075	6,432,453
2022-12-19	7.700	7.790	7.540	7.580	6.946	6,677,400
2022-12-16	7.780	7.910	7.640	7.710	7.065	8,108,900
2022-12-15	7.680	7.950	7.610	7.880	7.221	11,522,000
2022-12-14	7.730	7.830	7.670	7.760	7.111	6,579,886
2022-12-13	7.830	7.970	7.700	7.770	7.120	9,199,888
2022-12-12	7.930	8.020	7.690	7.840	7.185	9,703,030
2022-12-09	8.080	8.150	7.810	7.970	7.304	10,566,200
2022-12-08	7.950	8.250	7.930	8.090	7.414	13,712,900
2022-12-07	8.290	8.350	7.900	8.050	7.377	22,615,500
2022-12-06	8.200	8.470	8.090	8.420	7.716	17,653,461
2022-12-05	8.500	8.640	8.200	8.290	7.597	20,411,260
2022-12-02	8.590	8.640	8.290	8.510	7.799	22,069,199
2022-12-01	8.350	8.950	8.350	8.550	7.835	27,790,900
2022-11-30	8.360	8.400	8.050	8.180	7.496	14,801,300
2022-11-29	8.220	8.450	8.110	8.400	7.698	17,465,600
2022-11-28	7.800	8.410	7.790	8.260	7.569	20,635,600
2022-11-25	8.360	8.380	7.920	7.950	7.285	14,844,100
2022-11-24	8.170	8.640	8.170	8.330	7.634	19,419,801
2022-11-23	8.220	8.320	7.960	8.170	7.487	20,389,000
2022-11-22	8.400	8.520	8.050	8.080	7.404	22,585,199
2022-11-21	8.160	8.990	8.120	8.470	7.762	33,405,609
2022-11-18	8.200	8.420	8.090	8.160	7.478	18,081,010
2022-11-17	8.100	8.370	8.030	8.250	7.560	20,793,680
2022-11-16	8.600	8.600	8.090	8.200	7.514	29,641,801
2022-11-15	7.550	8.690	7.420	8.570	7.854	45,975,879
2022-11-14	7.900	7.910	7.430	7.490	6.864	32,958,500
2022-11-11	8.100	8.400	7.850	7.860	7.203	31,115,080
2022-11-10	8.160	8.270	8.000	8.100	7.423	31,339,289
2022-11-09	8.210	8.490	7.880	8.080	7.404	47,355,102
2022-11-08	7.630	8.260	7.470	8.070	7.395	54,393,699
2022-11-07	6.960	7.660	6.890	7.630	6.992	63,133,633
2022-11-04	6.220	7.130	6.220	6.920	6.341	47,140,281
2022-11-03	5.970	6.130	5.960	6.110	5.599	13,404,800

← NewerPage 16 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.