Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.750 | 8.200 | 7.600 | 8.040 | 7.752 | 37,735,801 |
| 2024-10-25 | 7.170 | 7.530 | 7.150 | 7.520 | 7.251 | 22,450,199 |
| 2024-10-24 | 7.250 | 7.280 | 7.110 | 7.160 | 6.903 | 11,820,300 |
| 2024-10-23 | 7.240 | 7.450 | 7.230 | 7.290 | 7.029 | 18,194,400 |
| 2024-10-22 | 7.300 | 7.310 | 7.130 | 7.230 | 6.971 | 16,737,859 |
| 2024-10-21 | 7.380 | 7.390 | 7.170 | 7.350 | 7.087 | 29,388,600 |
| 2024-10-18 | 7.210 | 7.470 | 7.090 | 7.350 | 7.087 | 29,176,400 |
| 2024-10-17 | 7.030 | 7.520 | 7.020 | 7.280 | 7.019 | 33,715,113 |
| 2024-10-16 | 6.730 | 7.090 | 6.690 | 6.980 | 6.730 | 17,725,869 |
| 2024-10-15 | 6.740 | 7.130 | 6.550 | 6.830 | 6.585 | 20,298,801 |
| 2024-10-14 | 6.690 | 6.770 | 6.520 | 6.770 | 6.527 | 11,789,300 |
| 2024-10-11 | 7.040 | 7.070 | 6.490 | 6.590 | 6.354 | 18,423,301 |
| 2024-10-10 | 6.800 | 7.320 | 6.670 | 7.100 | 6.846 | 26,376,010 |
| 2024-10-09 | 7.500 | 7.500 | 6.700 | 6.730 | 6.489 | 28,917,100 |
| 2024-10-08 | 8.100 | 8.110 | 7.070 | 7.740 | 7.463 | 39,710,762 |
| 2024-09-30 | 6.190 | 6.880 | 6.030 | 6.780 | 6.537 | 30,198,600 |
| 2024-09-27 | 5.830 | 6.070 | 5.780 | 5.980 | 5.766 | 15,202,800 |
| 2024-09-26 | 5.590 | 5.730 | 5.560 | 5.720 | 5.515 | 9,014,105 |
| 2024-09-25 | 5.600 | 5.750 | 5.580 | 5.610 | 5.409 | 11,874,080 |
| 2024-09-24 | 5.370 | 5.550 | 5.360 | 5.540 | 5.342 | 9,645,100 |
| 2024-09-23 | 5.280 | 5.370 | 5.250 | 5.350 | 5.158 | 5,590,100 |
| 2024-09-20 | 5.370 | 5.370 | 5.240 | 5.290 | 5.100 | 4,844,700 |
| 2024-09-19 | 5.160 | 5.350 | 5.160 | 5.340 | 5.149 | 6,925,400 |
| 2024-09-18 | 5.220 | 5.220 | 5.070 | 5.160 | 4.975 | 5,172,300 |
| 2024-09-13 | 5.290 | 5.420 | 5.220 | 5.220 | 5.033 | 6,511,659 |
| 2024-09-12 | 5.250 | 5.330 | 5.210 | 5.290 | 5.100 | 5,916,200 |
| 2024-09-11 | 5.220 | 5.270 | 5.170 | 5.210 | 5.023 | 3,581,000 |
| 2024-09-10 | 5.180 | 5.280 | 5.130 | 5.260 | 5.072 | 5,890,600 |
| 2024-09-09 | 5.130 | 5.190 | 5.070 | 5.180 | 4.994 | 3,291,521 |
| 2024-09-06 | 5.290 | 5.320 | 5.130 | 5.130 | 4.946 | 5,279,100 |
| 2024-09-05 | 5.290 | 5.340 | 5.260 | 5.300 | 5.110 | 4,038,500 |
| 2024-09-04 | 5.300 | 5.330 | 5.240 | 5.270 | 5.081 | 4,080,100 |
| 2024-09-03 | 5.310 | 5.330 | 5.260 | 5.320 | 5.129 | 4,752,300 |
| 2024-09-02 | 5.350 | 5.380 | 5.270 | 5.280 | 5.091 | 6,499,300 |
| 2024-08-30 | 5.280 | 5.400 | 5.230 | 5.330 | 5.139 | 9,454,300 |
| 2024-08-29 | 5.160 | 5.270 | 5.130 | 5.250 | 5.062 | 8,260,934 |
| 2024-08-28 | 5.080 | 5.220 | 5.070 | 5.190 | 5.004 | 6,727,393 |
| 2024-08-27 | 5.140 | 5.150 | 5.070 | 5.090 | 4.908 | 7,592,134 |
| 2024-08-26 | 5.210 | 5.250 | 5.120 | 5.180 | 4.994 | 13,014,410 |
| 2024-08-23 | 5.310 | 5.570 | 5.220 | 5.270 | 5.081 | 25,309,221 |
| 2024-08-22 | 5.880 | 6.250 | 5.650 | 5.650 | 5.448 | 35,218,391 |
| 2024-08-21 | 5.260 | 5.440 | 5.240 | 5.420 | 5.226 | 6,515,200 |
| 2024-08-20 | 5.520 | 5.530 | 5.300 | 5.320 | 5.129 | 8,123,099 |
| 2024-08-19 | 5.740 | 5.740 | 5.500 | 5.510 | 5.313 | 11,290,800 |
| 2024-08-16 | 5.760 | 5.770 | 5.700 | 5.720 | 5.515 | 4,448,800 |
| 2024-08-15 | 5.660 | 5.750 | 5.610 | 5.720 | 5.515 | 4,541,400 |
| 2024-08-14 | 5.700 | 5.780 | 5.660 | 5.670 | 5.467 | 4,718,200 |
| 2024-08-13 | 5.610 | 5.720 | 5.590 | 5.710 | 5.505 | 5,629,201 |
| 2024-08-12 | 5.800 | 5.880 | 5.620 | 5.630 | 5.428 | 8,277,400 |
| 2024-08-09 | 5.700 | 5.830 | 5.700 | 5.730 | 5.525 | 5,735,600 |
| 2024-08-08 | 5.750 | 5.760 | 5.600 | 5.700 | 5.496 | 5,877,300 |
| 2024-08-07 | 5.680 | 5.820 | 5.640 | 5.750 | 5.544 | 7,550,100 |
| 2024-08-06 | 5.570 | 5.660 | 5.560 | 5.650 | 5.448 | 5,360,200 |
| 2024-08-05 | 5.680 | 5.760 | 5.500 | 5.530 | 5.332 | 7,601,600 |
| 2024-08-02 | 5.850 | 5.860 | 5.710 | 5.710 | 5.505 | 8,284,700 |
| 2024-08-01 | 5.900 | 5.930 | 5.850 | 5.880 | 5.669 | 6,863,600 |
| 2024-07-31 | 5.700 | 5.890 | 5.630 | 5.880 | 5.669 | 10,383,510 |
| 2024-07-30 | 5.650 | 5.720 | 5.580 | 5.690 | 5.486 | 6,225,000 |
| 2024-07-29 | 5.780 | 5.780 | 5.640 | 5.680 | 5.477 | 8,919,600 |
| 2024-07-26 | 5.720 | 5.820 | 5.690 | 5.780 | 5.573 | 8,876,802 |
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.