Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.450	6.590	6.420	6.520	6.286	10,635,100
2025-04-23	6.450	6.510	6.410	6.460	6.229	7,277,400
2025-04-22	6.430	6.460	6.350	6.410	6.180	7,087,300
2025-04-21	6.220	6.380	6.220	6.380	6.151	6,936,202
2025-04-18	6.260	6.320	6.190	6.280	6.055	5,937,600
2025-04-17	6.240	6.360	6.210	6.270	6.045	6,882,300
2025-04-16	6.370	6.460	6.160	6.260	6.036	8,930,800
2025-04-15	6.500	6.580	6.390	6.450	6.219	7,894,000
2025-04-14	6.370	6.650	6.370	6.500	6.267	14,770,690
2025-04-11	6.260	6.410	6.200	6.300	6.074	9,772,319
2025-04-10	6.390	6.530	6.300	6.300	6.074	12,945,400
2025-04-09	6.030	6.340	5.630	6.260	6.036	15,978,790
2025-04-08	5.930	6.210	5.920	6.110	5.891	15,381,690
2025-04-07	6.750	6.750	5.710	5.880	5.669	23,626,189
2025-04-03	6.970	7.130	6.930	7.070	6.817	9,334,200
2025-04-02	7.080	7.140	7.000	7.060	6.807	8,103,349
2025-04-01	7.070	7.210	6.990	7.110	6.855	11,867,780
2025-03-31	6.980	7.110	6.840	6.960	6.711	12,348,900
2025-03-28	7.150	7.270	7.020	7.040	6.788	14,045,700
2025-03-27	7.360	7.370	7.120	7.160	6.903	17,367,891
2025-03-26	7.550	7.550	7.340	7.360	7.096	26,122,080
2025-03-25	7.180	7.680	7.150	7.550	7.279	37,315,980
2025-03-24	7.350	7.420	6.990	7.200	6.942	20,363,801
2025-03-21	7.260	7.550	7.260	7.370	7.106	19,416,500
2025-03-20	7.380	7.430	7.300	7.330	7.067	12,301,300
2025-03-19	7.400	7.440	7.300	7.350	7.087	16,799,199
2025-03-18	7.280	7.570	7.280	7.480	7.212	27,381,400
2025-03-17	7.240	7.330	7.180	7.260	7.000	12,112,600
2025-03-14	7.160	7.330	7.100	7.240	6.981	14,882,600
2025-03-13	7.200	7.390	7.140	7.240	6.981	19,971,500
2025-03-12	7.010	7.290	6.990	7.220	6.961	21,302,211
2025-03-11	6.920	6.990	6.850	6.980	6.730	8,189,434
2025-03-10	7.050	7.090	6.950	6.990	6.740	7,479,834
2025-03-07	7.140	7.150	6.940	7.010	6.759	12,284,350
2025-03-06	6.930	7.120	6.910	7.080	6.826	12,054,860
2025-03-05	6.950	7.000	6.810	6.900	6.653	7,165,024
2025-03-04	6.760	6.960	6.740	6.950	6.701	7,273,800
2025-03-03	6.910	7.050	6.780	6.810	6.566	10,038,440
2025-02-28	7.060	7.090	6.860	6.890	6.643	10,228,640
2025-02-27	7.150	7.170	6.960	7.110	6.855	11,509,240
2025-02-26	7.050	7.180	7.050	7.140	6.884	12,139,200
2025-02-25	7.010	7.150	6.910	7.060	6.807	13,229,230
2025-02-24	7.080	7.100	6.930	7.100	6.846	17,203,631
2025-02-21	7.050	7.160	7.020	7.100	6.846	14,338,610
2025-02-20	7.140	7.190	6.990	7.070	6.817	17,309,080
2025-02-19	6.830	7.330	6.760	7.160	6.903	24,172,381
2025-02-18	7.050	7.140	6.770	6.800	6.556	13,798,600
2025-02-17	6.860	7.030	6.860	7.000	6.749	12,045,000
2025-02-14	6.950	6.960	6.810	6.860	6.614	10,211,400
2025-02-13	7.060	7.080	6.850	6.860	6.614	13,294,400
2025-02-12	6.920	7.110	6.900	7.100	6.846	12,312,900
2025-02-11	6.980	7.000	6.850	6.920	6.672	8,672,234
2025-02-10	6.880	7.010	6.870	7.000	6.749	11,610,600
2025-02-07	6.800	6.950	6.770	6.880	6.634	12,509,000
2025-02-06	6.650	6.810	6.590	6.810	6.566	9,106,800
2025-02-05	6.650	6.730	6.580	6.670	6.431	7,623,400
2025-01-27	6.740	6.780	6.610	6.640	6.402	7,121,900
2025-01-24	6.630	6.750	6.590	6.730	6.489	8,458,800
2025-01-23	6.700	6.870	6.640	6.650	6.412	11,474,000
2025-01-22	6.650	6.800	6.600	6.660	6.421	10,385,600

← NewerPage 7 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.