Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.910	6.150	5.820	6.050	5.544	16,845,000
2022-11-01	5.670	5.940	5.650	5.920	5.425	15,234,330
2022-10-31	5.840	5.900	5.600	5.670	5.196	17,535,199
2022-10-28	6.310	6.340	5.790	5.850	5.361	23,517,500
2022-10-27	6.550	6.630	6.380	6.400	5.865	14,706,600
2022-10-26	6.390	6.600	6.360	6.570	6.021	14,198,300
2022-10-25	6.320	6.450	6.160	6.380	5.847	13,612,200
2022-10-24	6.380	6.580	6.310	6.390	5.856	13,959,100
2022-10-21	6.320	6.480	6.300	6.340	5.810	9,775,101
2022-10-20	6.380	6.440	6.180	6.290	5.764	11,104,000
2022-10-19	6.540	6.570	6.370	6.380	5.847	14,471,480
2022-10-18	6.330	6.680	6.300	6.600	6.048	21,678,180
2022-10-17	6.220	6.360	6.210	6.330	5.801	10,717,300
2022-10-14	6.190	6.330	6.150	6.280	5.755	13,427,200
2022-10-13	6.030	6.220	6.010	6.150	5.636	12,302,380
2022-10-12	5.930	6.160	5.830	6.140	5.627	14,576,900
2022-10-11	5.760	5.970	5.720	5.930	5.434	13,619,900
2022-10-10	5.890	5.980	5.700	5.750	5.269	11,046,300
2022-09-30	6.160	6.220	5.870	5.880	5.388	16,604,840
2022-09-29	6.350	6.460	6.030	6.100	5.590	24,776,699
2022-09-28	6.960	7.090	6.270	6.280	5.755	31,372,400
2022-09-27	6.920	7.120	6.700	6.950	6.369	17,360,570
2022-09-26	7.000	7.040	6.790	6.890	6.314	15,304,690
2022-09-23	7.300	7.430	7.000	7.060	6.470	22,466,301
2022-09-22	7.030	7.350	6.990	7.300	6.690	23,919,660
2022-09-21	7.060	7.100	6.920	7.060	6.470	15,935,890
2022-09-20	6.750	7.150	6.730	7.010	6.424	28,816,961
2022-09-19	6.660	6.890	6.590	6.750	6.186	21,519,400
2022-09-16	7.000	7.080	6.720	6.720	6.158	26,853,699
2022-09-15	7.850	7.850	6.950	7.080	6.488	45,587,141
2022-09-14	7.750	8.040	7.650	7.740	7.093	37,320,539
2022-09-13	7.980	8.190	7.550	7.960	7.295	50,800,594
2022-09-09	7.830	8.270	7.410	7.740	7.093	60,371,367
2022-09-08	8.110	8.290	7.750	7.860	7.203	79,659,367
2022-09-07	7.250	8.620	7.210	8.390	7.689	100,845,906
2022-09-06	6.880	7.200	6.670	7.180	6.580	21,788,000
2022-09-05	6.740	7.020	6.710	6.890	6.314	15,297,690
2022-09-02	6.670	6.810	6.600	6.710	6.149	10,076,500
2022-09-01	6.870	6.890	6.580	6.620	6.067	14,241,690
2022-08-31	7.230	7.280	6.720	6.800	6.232	24,696,619
2022-08-30	7.500	7.630	7.290	7.360	6.745	25,130,391
2022-08-29	7.310	7.780	7.220	7.680	7.038	41,133,480
2022-08-26	6.870	7.560	6.870	7.310	6.699	34,938,398
2022-08-25	6.930	7.030	6.680	6.850	6.277	15,415,080
2022-08-24	7.210	7.280	6.890	6.940	6.360	15,052,100
2022-08-23	7.250	7.320	7.100	7.260	6.653	20,040,600
2022-08-22	6.990	7.480	6.890	7.400	6.781	27,063,010
2022-08-19	7.160	7.170	6.930	6.990	6.406	12,235,490
2022-08-18	7.200	7.380	7.080	7.110	6.516	18,067,900
2022-08-17	7.120	7.320	7.110	7.220	6.616	16,706,900
2022-08-16	6.890	7.250	6.860	7.190	6.589	21,505,000
2022-08-15	6.600	6.900	6.600	6.850	6.277	14,224,590
2022-08-12	6.620	6.800	6.610	6.670	6.112	9,725,800
2022-08-11	6.590	6.880	6.570	6.640	6.085	14,441,200
2022-08-10	6.370	6.580	6.360	6.560	6.012	9,571,409
2022-08-09	6.550	6.650	6.430	6.440	5.902	9,680,000
2022-08-08	6.430	6.560	6.240	6.530	5.984	10,596,060
2022-08-05	6.600	6.650	6.340	6.450	5.911	14,899,800
2022-08-04	6.420	6.650	6.360	6.650	6.094	16,942,801
2022-08-03	6.340	6.700	6.310	6.340	5.810	20,919,971

← NewerPage 17 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.