Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.790 | 6.830 | 6.640 | 6.700 | 6.460 | 8,917,500 |
| 2025-01-20 | 6.750 | 6.810 | 6.650 | 6.770 | 6.527 | 11,084,100 |
| 2025-01-17 | 6.550 | 6.700 | 6.490 | 6.680 | 6.441 | 12,786,070 |
| 2025-01-16 | 6.510 | 6.670 | 6.460 | 6.540 | 6.306 | 11,956,500 |
| 2025-01-15 | 6.560 | 6.590 | 6.440 | 6.450 | 6.219 | 11,199,240 |
| 2025-01-14 | 6.320 | 6.570 | 6.290 | 6.570 | 6.335 | 14,835,790 |
| 2025-01-13 | 6.160 | 6.270 | 6.020 | 6.260 | 6.036 | 10,955,090 |
| 2025-01-10 | 6.610 | 6.680 | 6.180 | 6.220 | 5.997 | 18,139,699 |
| 2025-01-09 | 6.660 | 6.820 | 6.620 | 6.660 | 6.421 | 12,748,200 |
| 2025-01-08 | 6.810 | 6.840 | 6.460 | 6.720 | 6.479 | 20,627,609 |
| 2025-01-07 | 6.660 | 6.990 | 6.660 | 6.890 | 6.643 | 19,939,801 |
| 2025-01-06 | 6.690 | 6.830 | 6.510 | 6.640 | 6.402 | 15,009,900 |
| 2025-01-03 | 7.260 | 7.280 | 6.680 | 6.720 | 6.479 | 24,814,000 |
| 2025-01-02 | 7.600 | 7.680 | 7.090 | 7.210 | 6.952 | 29,362,430 |
| 2024-12-31 | 8.260 | 8.400 | 7.600 | 7.630 | 7.357 | 36,961,000 |
| 2024-12-30 | 8.500 | 8.510 | 8.150 | 8.310 | 8.012 | 31,844,119 |
| 2024-12-27 | 8.530 | 8.700 | 8.380 | 8.680 | 8.369 | 45,546,199 |
| 2024-12-26 | 8.040 | 8.880 | 7.920 | 8.640 | 8.330 | 60,273,273 |
| 2024-12-25 | 8.390 | 8.430 | 7.890 | 8.040 | 7.752 | 36,645,953 |
| 2024-12-24 | 8.080 | 8.670 | 7.990 | 8.390 | 8.089 | 55,272,090 |
| 2024-12-23 | 7.770 | 8.460 | 7.560 | 8.290 | 7.993 | 71,049,789 |
| 2024-12-20 | 7.950 | 7.990 | 7.770 | 7.840 | 7.559 | 32,837,980 |
| 2024-12-19 | 7.800 | 8.150 | 7.650 | 8.020 | 7.733 | 52,478,660 |
| 2024-12-18 | 7.200 | 8.480 | 7.130 | 7.870 | 7.588 | 59,081,141 |
| 2024-12-17 | 7.360 | 7.390 | 7.070 | 7.100 | 6.846 | 9,732,135 |
| 2024-12-16 | 7.430 | 7.540 | 7.330 | 7.350 | 7.087 | 9,384,411 |
| 2024-12-13 | 7.570 | 7.600 | 7.400 | 7.430 | 7.164 | 12,073,110 |
| 2024-12-12 | 7.680 | 7.740 | 7.540 | 7.630 | 7.357 | 11,102,400 |
| 2024-12-11 | 7.630 | 7.690 | 7.540 | 7.610 | 7.337 | 11,399,400 |
| 2024-12-10 | 7.800 | 7.870 | 7.560 | 7.590 | 7.318 | 20,003,600 |
| 2024-12-09 | 7.500 | 7.660 | 7.380 | 7.640 | 7.366 | 20,610,529 |
| 2024-12-06 | 7.380 | 7.500 | 7.280 | 7.490 | 7.222 | 11,306,300 |
| 2024-12-05 | 7.370 | 7.470 | 7.310 | 7.390 | 7.125 | 7,309,000 |
| 2024-12-04 | 7.510 | 7.520 | 7.320 | 7.380 | 7.116 | 12,047,600 |
| 2024-12-03 | 7.400 | 7.590 | 7.360 | 7.550 | 7.279 | 13,514,100 |
| 2024-12-02 | 7.290 | 7.410 | 7.230 | 7.410 | 7.145 | 8,749,400 |
| 2024-11-29 | 7.150 | 7.290 | 7.030 | 7.260 | 7.000 | 9,963,700 |
| 2024-11-28 | 7.080 | 7.230 | 7.080 | 7.120 | 6.865 | 8,779,080 |
| 2024-11-27 | 7.050 | 7.100 | 6.800 | 7.090 | 6.836 | 9,443,880 |
| 2024-11-26 | 7.130 | 7.190 | 6.990 | 7.020 | 6.768 | 6,588,900 |
| 2024-11-25 | 7.070 | 7.170 | 6.980 | 7.170 | 6.913 | 8,186,600 |
| 2024-11-22 | 7.320 | 7.370 | 7.000 | 7.010 | 6.759 | 10,392,100 |
| 2024-11-21 | 7.270 | 7.420 | 7.220 | 7.310 | 7.048 | 8,218,000 |
| 2024-11-20 | 7.230 | 7.340 | 7.180 | 7.320 | 7.058 | 7,868,200 |
| 2024-11-19 | 7.100 | 7.240 | 7.010 | 7.230 | 6.971 | 9,232,816 |
| 2024-11-18 | 7.260 | 7.360 | 6.980 | 7.050 | 6.797 | 12,584,560 |
| 2024-11-15 | 7.400 | 7.500 | 7.250 | 7.280 | 7.019 | 10,669,300 |
| 2024-11-14 | 7.670 | 7.810 | 7.410 | 7.440 | 7.173 | 12,573,600 |
| 2024-11-13 | 7.530 | 7.770 | 7.450 | 7.730 | 7.453 | 13,404,800 |
| 2024-11-12 | 7.860 | 7.870 | 7.490 | 7.590 | 7.318 | 14,908,600 |
| 2024-11-11 | 7.660 | 7.850 | 7.610 | 7.830 | 7.549 | 14,586,300 |
| 2024-11-08 | 7.820 | 7.950 | 7.610 | 7.670 | 7.395 | 18,055,039 |
| 2024-11-07 | 7.310 | 7.800 | 7.290 | 7.800 | 7.521 | 20,801,500 |
| 2024-11-06 | 7.530 | 7.630 | 7.350 | 7.390 | 7.125 | 16,172,000 |
| 2024-11-05 | 7.380 | 7.580 | 7.350 | 7.540 | 7.270 | 15,844,100 |
| 2024-11-04 | 7.240 | 7.410 | 7.200 | 7.380 | 7.116 | 12,274,410 |
| 2024-11-01 | 7.800 | 7.840 | 7.210 | 7.230 | 6.971 | 23,355,699 |
| 2024-10-31 | 7.640 | 7.950 | 7.560 | 7.920 | 7.636 | 22,339,340 |
| 2024-10-30 | 7.560 | 7.660 | 7.490 | 7.610 | 7.337 | 17,111,330 |
| 2024-10-29 | 7.900 | 8.210 | 7.640 | 7.650 | 7.376 | 30,279,330 |
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.