Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.620 | 7.860 | 7.600 | 7.760 | 7.587 | 15,266,790 |
| 2025-10-21 | 7.490 | 7.700 | 7.460 | 7.680 | 7.509 | 12,173,900 |
| 2025-10-20 | 7.420 | 7.520 | 7.400 | 7.490 | 7.323 | 7,677,200 |
| 2025-10-17 | 7.560 | 7.570 | 7.350 | 7.370 | 7.206 | 11,085,300 |
| 2025-10-16 | 7.540 | 7.660 | 7.440 | 7.610 | 7.441 | 14,075,450 |
| 2025-10-15 | 7.490 | 7.550 | 7.410 | 7.540 | 7.372 | 11,729,700 |
| 2025-10-14 | 7.560 | 7.670 | 7.480 | 7.510 | 7.343 | 19,909,801 |
| 2025-10-13 | 7.200 | 7.550 | 7.020 | 7.450 | 7.284 | 15,904,920 |
| 2025-10-10 | 7.200 | 7.380 | 7.130 | 7.310 | 7.147 | 9,954,900 |
| 2025-10-09 | 7.270 | 7.270 | 7.180 | 7.200 | 7.040 | 6,677,600 |
| 2025-09-30 | 7.190 | 7.260 | 7.140 | 7.190 | 7.030 | 5,410,450 |
| 2025-09-29 | 7.110 | 7.230 | 7.000 | 7.200 | 7.040 | 6,963,600 |
| 2025-09-26 | 7.030 | 7.160 | 7.010 | 7.100 | 6.942 | 5,958,050 |
| 2025-09-25 | 7.080 | 7.170 | 7.020 | 7.050 | 6.893 | 5,648,000 |
| 2025-09-24 | 7.030 | 7.120 | 7.000 | 7.110 | 6.952 | 4,973,799 |
| 2025-09-23 | 7.170 | 7.170 | 6.910 | 7.060 | 6.903 | 8,581,500 |
| 2025-09-22 | 7.260 | 7.260 | 7.080 | 7.150 | 6.991 | 6,813,400 |
| 2025-09-19 | 7.290 | 7.290 | 7.130 | 7.220 | 7.059 | 8,055,300 |
| 2025-09-18 | 7.390 | 7.400 | 7.200 | 7.260 | 7.098 | 9,716,400 |
| 2025-09-17 | 7.380 | 7.410 | 7.320 | 7.390 | 7.226 | 5,895,100 |
| 2025-09-16 | 7.370 | 7.380 | 7.270 | 7.380 | 7.216 | 6,530,296 |
| 2025-09-15 | 7.350 | 7.400 | 7.320 | 7.350 | 7.186 | 5,421,700 |
| 2025-09-12 | 7.430 | 7.440 | 7.330 | 7.330 | 7.167 | 5,563,900 |
| 2025-09-11 | 7.330 | 7.440 | 7.230 | 7.420 | 7.255 | 7,376,550 |
| 2025-09-10 | 7.360 | 7.390 | 7.290 | 7.340 | 7.177 | 5,818,600 |
| 2025-09-09 | 7.420 | 7.440 | 7.300 | 7.360 | 7.196 | 6,790,500 |
| 2025-09-08 | 7.410 | 7.470 | 7.350 | 7.430 | 7.265 | 8,020,500 |
| 2025-09-05 | 7.250 | 7.420 | 7.210 | 7.420 | 7.255 | 10,397,600 |
| 2025-09-04 | 7.180 | 7.330 | 7.110 | 7.240 | 7.079 | 10,403,300 |
| 2025-09-03 | 7.330 | 7.340 | 7.160 | 7.190 | 7.030 | 8,983,303 |
| 2025-09-02 | 7.410 | 7.440 | 7.190 | 7.320 | 7.157 | 14,189,600 |
| 2025-09-01 | 7.530 | 7.550 | 7.400 | 7.430 | 7.265 | 13,028,100 |
| 2025-08-29 | 7.530 | 7.580 | 7.450 | 7.510 | 7.343 | 10,879,800 |
| 2025-08-28 | 7.630 | 7.750 | 7.310 | 7.560 | 7.392 | 19,799,369 |
| 2025-08-27 | 7.960 | 7.990 | 7.610 | 7.630 | 7.460 | 19,553,320 |
| 2025-08-26 | 7.940 | 8.090 | 7.930 | 7.970 | 7.793 | 21,786,900 |
| 2025-08-25 | 7.910 | 7.960 | 7.800 | 7.930 | 7.754 | 17,967,600 |
| 2025-08-22 | 7.980 | 7.980 | 7.850 | 7.930 | 7.754 | 14,033,000 |
| 2025-08-21 | 7.990 | 8.050 | 7.950 | 7.980 | 7.802 | 13,770,000 |
| 2025-08-20 | 7.950 | 7.990 | 7.880 | 7.980 | 7.802 | 12,069,300 |
| 2025-08-19 | 8.010 | 8.020 | 7.900 | 7.980 | 7.802 | 14,662,600 |
| 2025-08-18 | 8.020 | 8.070 | 7.940 | 8.000 | 7.822 | 24,799,600 |
| 2025-08-15 | 7.740 | 7.980 | 7.720 | 7.970 | 7.793 | 16,311,600 |
| 2025-08-14 | 7.900 | 7.930 | 7.730 | 7.740 | 7.568 | 12,704,200 |
| 2025-08-13 | 7.930 | 7.960 | 7.880 | 7.900 | 7.724 | 10,979,490 |
| 2025-08-12 | 7.900 | 7.940 | 7.830 | 7.910 | 7.734 | 10,367,700 |
| 2025-08-11 | 7.900 | 7.940 | 7.830 | 7.920 | 7.744 | 13,342,000 |
| 2025-08-08 | 7.780 | 7.940 | 7.740 | 7.900 | 7.724 | 17,679,090 |
| 2025-08-07 | 7.840 | 7.880 | 7.700 | 7.740 | 7.568 | 11,395,770 |
| 2025-08-06 | 7.800 | 7.840 | 7.750 | 7.820 | 7.646 | 12,078,400 |
| 2025-08-05 | 7.740 | 7.830 | 7.680 | 7.790 | 7.617 | 14,742,410 |
| 2025-08-04 | 7.530 | 7.750 | 7.530 | 7.710 | 7.538 | 17,645,301 |
| 2025-08-01 | 7.410 | 7.550 | 7.410 | 7.540 | 7.372 | 10,265,300 |
| 2025-07-31 | 7.550 | 7.580 | 7.400 | 7.420 | 7.255 | 9,697,800 |
| 2025-07-30 | 7.580 | 7.610 | 7.460 | 7.540 | 7.372 | 9,971,600 |
| 2025-07-29 | 7.650 | 7.670 | 7.480 | 7.600 | 7.431 | 12,095,000 |
| 2025-07-28 | 7.620 | 7.670 | 7.570 | 7.650 | 7.480 | 9,835,000 |
| 2025-07-25 | 7.650 | 7.660 | 7.540 | 7.600 | 7.431 | 12,017,700 |
| 2025-07-24 | 7.670 | 7.690 | 7.620 | 7.650 | 7.480 | 11,735,300 |
| 2025-07-23 | 7.720 | 7.770 | 7.620 | 7.650 | 7.480 | 15,052,500 |
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.