Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.500 | 7.640 | 7.450 | 7.480 | 7.314 | 13,462,040 |
| 2026-01-15 | 7.410 | 7.500 | 7.330 | 7.480 | 7.314 | 10,641,600 |
| 2026-01-14 | 7.450 | 7.550 | 7.310 | 7.440 | 7.274 | 16,750,170 |
| 2026-01-13 | 7.420 | 7.570 | 7.300 | 7.480 | 7.314 | 16,731,160 |
| 2026-01-12 | 7.370 | 7.440 | 7.310 | 7.420 | 7.255 | 11,075,050 |
| 2026-01-09 | 7.310 | 7.390 | 7.270 | 7.380 | 7.216 | 10,606,680 |
| 2026-01-08 | 7.150 | 7.440 | 7.150 | 7.320 | 7.157 | 11,999,300 |
| 2026-01-07 | 7.220 | 7.290 | 7.160 | 7.170 | 7.010 | 8,106,400 |
| 2026-01-06 | 7.180 | 7.320 | 7.130 | 7.260 | 7.098 | 12,376,900 |
| 2026-01-05 | 7.240 | 7.300 | 7.170 | 7.240 | 7.079 | 8,033,200 |
| 2025-12-31 | 7.150 | 7.190 | 7.040 | 7.160 | 7.001 | 10,232,300 |
| 2025-12-30 | 7.180 | 7.250 | 7.100 | 7.140 | 6.981 | 7,205,400 |
| 2025-12-29 | 7.340 | 7.350 | 7.190 | 7.210 | 7.050 | 8,536,500 |
| 2025-12-26 | 7.450 | 7.460 | 7.340 | 7.350 | 7.186 | 6,588,916 |
| 2025-12-25 | 7.450 | 7.470 | 7.370 | 7.470 | 7.304 | 6,132,000 |
| 2025-12-24 | 7.290 | 7.460 | 7.240 | 7.460 | 7.294 | 7,834,400 |
| 2025-12-23 | 7.250 | 7.360 | 7.200 | 7.290 | 7.128 | 7,338,700 |
| 2025-12-22 | 7.270 | 7.400 | 7.240 | 7.250 | 7.089 | 5,185,300 |
| 2025-12-19 | 7.170 | 7.300 | 7.160 | 7.290 | 7.128 | 7,035,900 |
| 2025-12-18 | 7.110 | 7.220 | 7.070 | 7.170 | 7.010 | 6,363,300 |
| 2025-12-17 | 7.160 | 7.180 | 6.970 | 7.160 | 7.001 | 10,767,500 |
| 2025-12-16 | 7.390 | 7.430 | 7.140 | 7.170 | 7.010 | 9,757,800 |
| 2025-12-15 | 7.220 | 7.460 | 7.180 | 7.390 | 7.226 | 8,327,800 |
| 2025-12-12 | 7.210 | 7.350 | 7.210 | 7.260 | 7.098 | 7,919,000 |
| 2025-12-11 | 7.280 | 7.410 | 7.200 | 7.210 | 7.050 | 7,422,100 |
| 2025-12-10 | 7.410 | 7.450 | 7.220 | 7.300 | 7.138 | 8,456,900 |
| 2025-12-09 | 7.440 | 7.590 | 7.400 | 7.420 | 7.255 | 7,076,400 |
| 2025-12-08 | 7.530 | 7.550 | 7.430 | 7.450 | 7.284 | 6,734,948 |
| 2025-12-05 | 7.340 | 7.520 | 7.300 | 7.520 | 7.353 | 7,411,000 |
| 2025-12-04 | 7.480 | 7.530 | 7.350 | 7.360 | 7.196 | 6,666,200 |
| 2025-12-03 | 7.580 | 7.610 | 7.460 | 7.490 | 7.323 | 6,556,300 |
| 2025-12-02 | 7.630 | 7.650 | 7.480 | 7.580 | 7.411 | 6,994,632 |
| 2025-12-01 | 7.680 | 7.770 | 7.610 | 7.650 | 7.480 | 6,634,000 |
| 2025-11-28 | 7.500 | 7.680 | 7.440 | 7.680 | 7.509 | 7,725,900 |
| 2025-11-27 | 7.490 | 7.590 | 7.450 | 7.500 | 7.333 | 6,419,216 |
| 2025-11-26 | 7.550 | 7.660 | 7.470 | 7.490 | 7.323 | 6,271,100 |
| 2025-11-25 | 7.490 | 7.680 | 7.490 | 7.560 | 7.392 | 7,971,900 |
| 2025-11-24 | 7.460 | 7.550 | 7.400 | 7.460 | 7.294 | 9,195,950 |
| 2025-11-21 | 7.830 | 7.880 | 7.440 | 7.440 | 7.274 | 15,440,600 |
| 2025-11-20 | 7.910 | 7.970 | 7.830 | 7.880 | 7.705 | 9,934,400 |
| 2025-11-19 | 8.050 | 8.130 | 7.860 | 7.900 | 7.724 | 13,957,500 |
| 2025-11-18 | 8.220 | 8.220 | 8.010 | 8.050 | 7.871 | 10,735,600 |
| 2025-11-17 | 8.160 | 8.310 | 8.030 | 8.260 | 8.076 | 12,961,040 |
| 2025-11-14 | 8.080 | 8.250 | 8.060 | 8.150 | 7.969 | 10,638,500 |
| 2025-11-13 | 8.120 | 8.200 | 8.010 | 8.150 | 7.969 | 12,822,200 |
| 2025-11-12 | 8.220 | 8.340 | 8.100 | 8.110 | 7.930 | 17,214,270 |
| 2025-11-11 | 8.180 | 8.300 | 8.160 | 8.200 | 8.018 | 14,014,000 |
| 2025-11-10 | 8.260 | 8.300 | 8.100 | 8.180 | 7.998 | 19,226,801 |
| 2025-11-07 | 8.060 | 8.260 | 8.060 | 8.260 | 8.076 | 18,010,000 |
| 2025-11-06 | 8.060 | 8.220 | 8.050 | 8.110 | 7.930 | 15,695,030 |
| 2025-11-05 | 7.910 | 8.180 | 7.880 | 8.080 | 7.900 | 18,731,730 |
| 2025-11-04 | 7.940 | 8.080 | 7.900 | 7.980 | 7.802 | 13,659,710 |
| 2025-11-03 | 7.810 | 8.030 | 7.770 | 7.970 | 7.793 | 12,559,200 |
| 2025-10-31 | 7.830 | 7.880 | 7.780 | 7.800 | 7.626 | 10,116,110 |
| 2025-10-30 | 7.920 | 7.920 | 7.780 | 7.830 | 7.656 | 10,793,700 |
| 2025-10-29 | 7.770 | 8.060 | 7.710 | 7.970 | 7.793 | 23,217,900 |
| 2025-10-28 | 7.880 | 7.900 | 7.740 | 7.780 | 7.607 | 10,826,800 |
| 2025-10-27 | 7.690 | 7.970 | 7.620 | 7.900 | 7.724 | 18,917,100 |
| 2025-10-24 | 7.830 | 7.880 | 7.690 | 7.710 | 7.538 | 13,597,400 |
| 2025-10-23 | 7.750 | 7.890 | 7.630 | 7.860 | 7.685 | 16,903,301 |
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.