Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.610	6.630	6.490	6.550	6.404	7,455,900
2026-04-20	6.560	6.640	6.510	6.630	6.482	6,263,700
2026-04-17	6.730	6.730	6.520	6.580	6.434	9,582,200
2026-04-16	6.630	6.730	6.580	6.730	6.580	6,074,900
2026-04-15	6.690	6.720	6.600	6.640	6.492	6,346,420
2026-04-14	6.660	6.690	6.530	6.690	6.541	7,463,700
2026-04-13	6.680	6.700	6.580	6.620	6.473	11,656,010
2026-04-10	6.750	6.810	6.700	6.740	6.590	6,015,000
2026-04-09	6.750	6.820	6.630	6.670	6.522	7,560,400
2026-04-08	6.710	6.810	6.680	6.800	6.649	8,385,400
2026-04-07	6.500	6.630	6.470	6.600	6.453	6,556,400
2026-04-03	6.730	6.740	6.460	6.470	6.326	8,761,300
2026-04-02	6.810	6.880	6.640	6.720	6.570	9,720,800
2026-04-01	6.850	6.920	6.780	6.840	6.688	8,378,104
2026-03-31	6.950	6.990	6.730	6.760	6.610	9,772,200
2026-03-30	7.040	7.150	6.830	6.950	6.795	12,156,500
2026-03-27	7.000	7.180	7.000	7.130	6.971	7,430,260
2026-03-26	7.340	7.340	7.070	7.110	6.952	10,035,700
2026-03-25	7.230	7.370	7.200	7.340	7.177	9,960,004
2026-03-24	7.030	7.240	6.890	7.230	7.069	14,906,100
2026-03-23	7.250	7.280	6.760	6.850	6.698	17,807,199
2026-03-20	7.570	7.730	7.350	7.350	7.186	15,476,190
2026-03-19	7.620	7.730	7.520	7.570	7.402	9,627,506
2026-03-18	7.590	7.780	7.560	7.690	7.519	11,305,200
2026-03-17	7.800	7.860	7.560	7.570	7.402	10,837,000
2026-03-16	7.950	7.980	7.700	7.770	7.597	12,493,200
2026-03-13	8.060	8.090	7.890	7.920	7.744	12,681,700
2026-03-12	8.190	8.190	7.950	8.070	7.890	15,393,000
2026-03-11	8.100	8.250	7.940	8.200	8.018	21,804,180
2026-03-10	8.100	8.230	8.030	8.100	7.920	15,437,800
2026-03-09	7.930	8.150	7.920	8.120	7.939	19,294,400
2026-03-06	7.960	8.160	7.960	8.070	7.890	17,913,801
2026-03-05	7.780	8.080	7.780	8.000	7.822	21,368,881
2026-03-04	7.550	7.770	7.510	7.700	7.529	11,408,440
2026-03-03	7.840	7.850	7.560	7.610	7.441	13,288,110
2026-03-02	7.820	7.980	7.700	7.790	7.617	11,573,400
2026-02-27	7.910	8.000	7.820	7.930	7.754	13,376,900
2026-02-26	7.800	7.950	7.720	7.920	7.744	13,909,800
2026-02-25	7.750	7.920	7.670	7.800	7.626	17,210,410
2026-02-24	7.470	7.600	7.460	7.600	7.431	8,103,900
2026-02-13	7.550	7.570	7.400	7.420	7.255	6,845,700
2026-02-12	7.580	7.640	7.470	7.550	7.382	7,487,000
2026-02-11	7.550	7.620	7.510	7.560	7.392	6,693,500
2026-02-10	7.530	7.600	7.480	7.540	7.372	7,654,300
2026-02-09	7.460	7.550	7.420	7.530	7.362	8,401,100
2026-02-06	7.260	7.470	7.240	7.370	7.206	9,399,680
2026-02-05	7.530	7.540	7.320	7.320	7.157	11,721,460
2026-02-04	7.320	7.650	7.320	7.560	7.392	14,224,480
2026-02-03	7.350	7.430	7.280	7.390	7.226	8,972,064
2026-02-02	7.280	7.480	7.260	7.310	7.147	10,883,300
2026-01-30	7.250	7.360	7.200	7.330	7.167	8,818,700
2026-01-29	7.380	7.460	7.240	7.300	7.138	11,162,800
2026-01-28	7.530	7.550	7.380	7.390	7.226	8,706,316
2026-01-27	7.600	7.670	7.360	7.540	7.372	10,612,230
2026-01-26	7.670	7.790	7.560	7.650	7.480	12,130,400
2026-01-23	7.620	7.690	7.540	7.670	7.499	10,553,790
2026-01-22	7.370	7.600	7.320	7.580	7.411	15,031,500
2026-01-21	7.400	7.460	7.270	7.380	7.216	14,667,830
2026-01-20	7.530	7.530	7.370	7.430	7.265	24,530,650
2026-01-19	7.450	7.780	7.400	7.730	7.558	17,855,449

← NewerPage 3 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.