Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.120	10.340	8.890	9.720	9.720	85,248,930
2026-07-17	8.180	9.770	8.000	9.100	9.100	83,799,250
2026-07-16	8.340	8.850	8.200	8.370	8.370	48,810,801
2026-07-15	7.950	8.680	7.770	8.660	8.660	62,599,199
2026-07-14	7.810	8.000	7.680	7.860	7.860	32,859,547
2026-07-13	7.900	8.140	7.770	7.810	7.810	50,929,105
2026-07-10	6.910	8.290	6.820	8.180	8.180	79,012,984
2026-07-09	7.140	7.250	6.740	6.910	6.910	25,475,055
2026-07-08	7.570	7.720	7.160	7.200	7.200	29,801,869
2026-07-07	7.400	7.770	7.290	7.750	7.750	32,789,953
2026-07-06	7.290	7.650	7.250	7.510	7.510	32,682,400
2026-07-03	7.090	7.460	7.050	7.350	7.350	24,346,508
2026-07-02	6.990	7.350	6.810	7.160	7.160	29,082,908
2026-07-01	7.010	7.230	6.740	7.130	7.130	31,685,309
2026-06-30	6.950	7.270	6.820	7.070	7.070	24,307,867
2026-06-29	7.460	7.490	6.880	7.060	7.060	29,093,500
2026-06-26	7.610	7.770	7.350	7.410	7.410	30,068,400
2026-06-25	6.980	7.880	6.980	7.660	7.660	48,355,742
2026-06-24	7.000	7.220	6.750	6.830	6.830	25,832,496
2026-06-23	6.990	7.280	6.880	7.120	7.120	25,910,098
2026-06-22	7.050	7.270	6.990	7.070	7.070	30,563,164
2026-06-18	7.010	7.100	6.890	7.020	7.020	26,005,350
2026-06-17	6.660	7.200	6.480	7.170	7.170	40,253,500
2026-06-16	6.440	6.970	6.380	6.790	6.790	32,453,199
2026-06-15	6.630	6.760	6.440	6.490	6.490	31,024,100
2026-06-12	6.690	6.870	6.320	6.790	6.790	34,120,230
2026-06-11	6.810	7.260	6.570	6.620	6.620	35,048,238
2026-06-10	7.020	7.060	6.760	6.860	6.860	35,368,738
2026-06-09	7.550	7.950	7.010	7.170	7.170	65,419,445
2026-06-08	6.670	7.180	6.500	7.180	7.180	24,559,803
2026-06-05	5.900	6.080	5.770	5.980	5.980	6,833,700
2026-06-04	6.000	6.080	5.870	5.940	5.940	6,748,682
2026-06-03	6.200	6.200	6.020	6.050	6.050	6,526,800
2026-06-02	6.320	6.330	6.110	6.180	6.180	6,747,482
2026-06-01	6.150	6.380	6.110	6.330	6.330	6,190,000
2026-05-29	6.350	6.350	6.100	6.150	6.150	7,770,200
2026-05-28	6.250	6.350	6.140	6.330	6.330	6,709,900
2026-05-27	6.390	6.440	6.160	6.230	6.230	8,640,780
2026-05-26	6.700	6.700	6.320	6.400	6.400	9,212,700
2026-05-25	6.630	6.810	6.580	6.730	6.730	9,113,780
2026-05-22	6.510	6.770	6.420	6.740	6.590	10,245,900
2026-05-21	6.730	6.820	6.480	6.500	6.355	9,082,400
2026-05-20	6.820	6.870	6.670	6.730	6.580	7,158,900
2026-05-19	6.670	6.890	6.670	6.880	6.727	8,574,600
2026-05-18	6.600	6.730	6.600	6.710	6.561	7,443,900
2026-05-15	6.710	6.770	6.610	6.650	6.502	7,586,200
2026-05-14	6.970	6.970	6.720	6.730	6.580	9,867,900
2026-05-13	6.800	7.030	6.790	6.960	6.805	11,722,600
2026-05-12	6.890	6.950	6.790	6.810	6.658	6,448,201
2026-05-11	6.900	7.000	6.880	6.930	6.776	6,769,022
2026-05-08	6.940	6.940	6.850	6.900	6.746	8,008,218
2026-05-07	6.980	7.080	6.920	6.940	6.786	8,621,500
2026-05-06	6.890	7.000	6.870	6.990	6.834	9,194,900
2026-04-30	6.870	6.930	6.810	6.910	6.756	8,665,600
2026-04-29	6.680	6.930	6.660	6.890	6.737	11,153,400
2026-04-28	6.720	6.770	6.640	6.700	6.551	7,865,901
2026-04-27	6.740	6.770	6.550	6.760	6.610	13,666,700
2026-04-24	6.530	6.850	6.530	6.790	6.639	19,359,850
2026-04-23	6.540	6.590	6.430	6.570	6.424	8,109,620
2026-04-22	6.570	6.570	6.470	6.520	6.375	6,606,600

← NewerPage 2 of 3 · 121 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.