Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.720 | 7.770 | 7.620 | 7.650 | 7.480 | 15,052,500 |
| 2025-07-22 | 7.740 | 7.760 | 7.610 | 7.750 | 7.578 | 13,531,850 |
| 2025-07-21 | 7.630 | 7.750 | 7.610 | 7.740 | 7.568 | 18,047,500 |
| 2025-07-18 | 7.620 | 7.640 | 7.540 | 7.630 | 7.460 | 13,488,900 |
| 2025-07-17 | 7.590 | 7.610 | 7.530 | 7.590 | 7.421 | 12,395,800 |
| 2025-07-16 | 7.750 | 7.750 | 7.550 | 7.580 | 7.411 | 16,991,500 |
| 2025-07-15 | 7.870 | 7.890 | 7.630 | 7.690 | 7.519 | 19,586,500 |
| 2025-07-14 | 7.850 | 7.990 | 7.810 | 7.870 | 7.695 | 20,879,439 |
| 2025-07-11 | 7.900 | 7.920 | 7.690 | 7.830 | 7.656 | 35,295,820 |
| 2025-07-10 | 8.220 | 8.400 | 8.080 | 8.110 | 7.930 | 27,172,000 |
| 2025-07-09 | 8.000 | 8.530 | 7.950 | 8.230 | 8.047 | 39,109,199 |
| 2025-07-08 | 7.940 | 8.030 | 7.780 | 8.010 | 7.832 | 21,332,400 |
| 2025-07-07 | 7.880 | 7.970 | 7.760 | 7.970 | 7.793 | 20,871,801 |
| 2025-07-04 | 7.770 | 8.020 | 7.730 | 7.840 | 7.666 | 22,425,270 |
| 2025-07-03 | 7.740 | 7.920 | 7.690 | 7.820 | 7.646 | 16,092,700 |
| 2025-07-02 | 7.640 | 7.780 | 7.610 | 7.730 | 7.558 | 13,284,600 |
| 2025-07-01 | 7.730 | 7.770 | 7.610 | 7.670 | 7.499 | 12,422,050 |
| 2025-06-30 | 7.640 | 7.740 | 7.610 | 7.710 | 7.538 | 12,118,980 |
| 2025-06-27 | 7.490 | 7.680 | 7.490 | 7.550 | 7.382 | 12,744,880 |
| 2025-06-26 | 7.540 | 7.580 | 7.420 | 7.490 | 7.323 | 10,083,460 |
| 2025-06-25 | 7.500 | 7.560 | 7.440 | 7.560 | 7.392 | 12,342,780 |
| 2025-06-24 | 7.450 | 7.520 | 7.380 | 7.500 | 7.333 | 13,704,600 |
| 2025-06-23 | 7.160 | 7.440 | 7.110 | 7.400 | 7.235 | 10,994,930 |
| 2025-06-20 | 7.310 | 7.480 | 7.200 | 7.200 | 7.040 | 11,733,000 |
| 2025-06-19 | 7.520 | 7.580 | 7.210 | 7.250 | 7.089 | 15,229,700 |
| 2025-06-18 | 7.360 | 7.570 | 7.310 | 7.530 | 7.362 | 14,003,600 |
| 2025-06-17 | 7.390 | 7.420 | 7.330 | 7.400 | 7.235 | 6,116,500 |
| 2025-06-16 | 7.320 | 7.410 | 7.270 | 7.380 | 7.216 | 5,867,135 |
| 2025-06-13 | 7.360 | 7.460 | 7.300 | 7.320 | 7.157 | 8,501,502 |
| 2025-06-12 | 7.400 | 7.430 | 7.320 | 7.410 | 7.245 | 7,592,704 |
| 2025-06-11 | 7.400 | 7.490 | 7.360 | 7.400 | 7.235 | 8,739,402 |
| 2025-06-10 | 7.470 | 7.500 | 7.320 | 7.420 | 7.255 | 11,052,200 |
| 2025-06-09 | 7.420 | 7.510 | 7.400 | 7.470 | 7.304 | 10,761,000 |
| 2025-06-06 | 7.420 | 7.460 | 7.330 | 7.450 | 7.284 | 12,712,700 |
| 2025-06-05 | 7.610 | 7.680 | 7.380 | 7.410 | 7.245 | 23,194,400 |
| 2025-06-04 | 7.330 | 7.670 | 7.290 | 7.550 | 7.382 | 26,318,600 |
| 2025-06-03 | 7.150 | 7.380 | 7.100 | 7.280 | 7.118 | 10,794,500 |
| 2025-05-30 | 7.370 | 7.400 | 7.150 | 7.170 | 7.010 | 12,638,800 |
| 2025-05-29 | 7.230 | 7.450 | 7.200 | 7.390 | 7.226 | 16,024,860 |
| 2025-05-28 | 7.230 | 7.380 | 7.210 | 7.240 | 7.079 | 10,536,000 |
| 2025-05-27 | 7.230 | 7.290 | 7.140 | 7.250 | 7.089 | 8,285,000 |
| 2025-05-26 | 7.070 | 7.330 | 7.060 | 7.200 | 7.040 | 11,622,140 |
| 2025-05-23 | 7.140 | 7.190 | 7.020 | 7.050 | 6.893 | 8,576,250 |
| 2025-05-22 | 7.270 | 7.350 | 7.190 | 7.200 | 6.942 | 9,100,824 |
| 2025-05-21 | 7.380 | 7.410 | 7.280 | 7.310 | 7.048 | 8,082,400 |
| 2025-05-20 | 7.340 | 7.410 | 7.290 | 7.380 | 7.116 | 9,270,106 |
| 2025-05-19 | 7.280 | 7.360 | 7.200 | 7.350 | 7.087 | 9,598,706 |
| 2025-05-16 | 7.310 | 7.480 | 7.250 | 7.260 | 7.000 | 13,867,000 |
| 2025-05-15 | 7.310 | 7.430 | 7.250 | 7.280 | 7.019 | 14,306,200 |
| 2025-05-14 | 7.240 | 7.290 | 7.160 | 7.270 | 7.010 | 10,875,200 |
| 2025-05-13 | 7.300 | 7.310 | 7.110 | 7.200 | 6.942 | 8,944,900 |
| 2025-05-12 | 7.300 | 7.360 | 7.170 | 7.210 | 6.952 | 12,271,500 |
| 2025-05-09 | 7.300 | 7.330 | 7.180 | 7.260 | 7.000 | 15,822,200 |
| 2025-05-08 | 7.300 | 7.520 | 7.220 | 7.340 | 7.077 | 20,195,301 |
| 2025-05-07 | 7.080 | 7.500 | 7.030 | 7.370 | 7.106 | 29,140,500 |
| 2025-05-06 | 6.880 | 7.040 | 6.880 | 7.020 | 6.768 | 10,647,900 |
| 2025-04-30 | 6.820 | 6.930 | 6.820 | 6.870 | 6.624 | 9,462,800 |
| 2025-04-29 | 6.810 | 6.860 | 6.740 | 6.790 | 6.547 | 11,680,400 |
| 2025-04-28 | 6.880 | 7.100 | 6.810 | 6.880 | 6.634 | 18,068,740 |
| 2025-04-25 | 6.750 | 6.930 | 6.730 | 6.790 | 6.547 | 24,036,340 |
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.