Yantai Longyuan Power Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.430 | 4.530 | 4.350 | 4.530 | 4.151 | 3,734,900 |
| 2022-05-09 | 4.440 | 4.510 | 4.370 | 4.470 | 4.096 | 3,771,100 |
| 2022-05-06 | 4.330 | 4.430 | 4.280 | 4.410 | 4.041 | 3,853,700 |
| 2022-05-05 | 4.500 | 4.510 | 4.340 | 4.430 | 4.060 | 5,854,300 |
| 2022-04-29 | 4.260 | 4.460 | 4.260 | 4.420 | 4.050 | 8,761,560 |
| 2022-04-28 | 4.360 | 4.400 | 4.180 | 4.200 | 3.849 | 5,626,658 |
| 2022-04-27 | 4.290 | 4.420 | 4.110 | 4.410 | 4.041 | 7,108,158 |
| 2022-04-26 | 4.380 | 4.540 | 4.280 | 4.290 | 3.931 | 8,007,058 |
| 2022-04-25 | 4.800 | 4.810 | 4.330 | 4.340 | 3.977 | 9,117,079 |
| 2022-04-22 | 4.990 | 4.990 | 4.770 | 4.790 | 4.390 | 5,728,200 |
| 2022-04-21 | 5.270 | 5.300 | 4.900 | 4.980 | 4.564 | 10,517,000 |
| 2022-04-20 | 5.220 | 5.460 | 5.180 | 5.260 | 4.820 | 15,436,800 |
| 2022-04-19 | 4.930 | 5.410 | 4.930 | 5.280 | 4.839 | 13,891,590 |
| 2022-04-18 | 4.830 | 4.950 | 4.700 | 4.930 | 4.518 | 5,152,900 |
| 2022-04-15 | 5.000 | 5.000 | 4.800 | 4.820 | 4.417 | 5,753,800 |
| 2022-04-14 | 5.000 | 5.020 | 4.930 | 4.990 | 4.573 | 4,518,400 |
| 2022-04-13 | 5.080 | 5.090 | 4.960 | 4.980 | 4.564 | 3,725,700 |
| 2022-04-12 | 5.020 | 5.110 | 4.920 | 5.110 | 4.683 | 6,035,800 |
| 2022-04-11 | 5.180 | 5.280 | 5.000 | 5.020 | 4.600 | 6,993,682 |
| 2022-04-08 | 5.180 | 5.340 | 5.150 | 5.200 | 4.765 | 9,415,500 |
| 2022-04-07 | 5.320 | 5.320 | 5.140 | 5.160 | 4.729 | 5,246,500 |
| 2022-04-06 | 5.260 | 5.350 | 5.200 | 5.350 | 4.903 | 6,305,400 |
| 2022-04-01 | 5.250 | 5.340 | 5.220 | 5.240 | 4.802 | 5,639,700 |
| 2022-03-31 | 5.280 | 5.400 | 5.250 | 5.290 | 4.848 | 5,528,085 |
| 2022-03-30 | 5.220 | 5.290 | 5.190 | 5.280 | 4.839 | 4,280,400 |
| 2022-03-29 | 5.420 | 5.420 | 5.190 | 5.220 | 4.784 | 5,473,600 |
| 2022-03-28 | 5.380 | 5.440 | 5.250 | 5.340 | 4.894 | 3,814,600 |
| 2022-03-25 | 5.420 | 5.510 | 5.370 | 5.420 | 4.967 | 3,963,000 |
| 2022-03-24 | 5.510 | 5.580 | 5.400 | 5.420 | 4.967 | 4,833,101 |
| 2022-03-23 | 5.540 | 5.630 | 5.500 | 5.540 | 5.077 | 5,300,702 |
| 2022-03-22 | 5.480 | 5.530 | 5.400 | 5.470 | 5.013 | 4,211,602 |
| 2022-03-21 | 5.440 | 5.520 | 5.410 | 5.520 | 5.059 | 5,765,444 |
| 2022-03-18 | 5.320 | 5.520 | 5.310 | 5.440 | 4.985 | 8,312,600 |
| 2022-03-17 | 5.350 | 5.410 | 5.270 | 5.290 | 4.848 | 6,662,444 |
| 2022-03-16 | 5.130 | 5.290 | 5.010 | 5.260 | 4.820 | 8,218,240 |
| 2022-03-15 | 5.400 | 5.450 | 5.050 | 5.060 | 4.637 | 9,258,300 |
| 2022-03-14 | 5.710 | 5.760 | 5.470 | 5.470 | 5.013 | 6,662,400 |
| 2022-03-11 | 5.680 | 5.780 | 5.550 | 5.770 | 5.288 | 6,395,100 |
| 2022-03-10 | 5.800 | 5.920 | 5.750 | 5.820 | 5.333 | 6,028,700 |
| 2022-03-09 | 5.860 | 5.920 | 5.470 | 5.700 | 5.223 | 8,116,924 |
| 2022-03-08 | 6.040 | 6.100 | 5.770 | 5.790 | 5.306 | 5,607,202 |
| 2022-03-07 | 6.100 | 6.200 | 6.000 | 6.060 | 5.553 | 5,731,600 |
| 2022-03-04 | 6.160 | 6.200 | 6.100 | 6.130 | 5.618 | 4,789,422 |
| 2022-03-03 | 6.260 | 6.270 | 6.150 | 6.190 | 5.673 | 4,519,800 |
| 2022-03-02 | 6.110 | 6.210 | 6.100 | 6.200 | 5.682 | 5,721,500 |
| 2022-03-01 | 5.990 | 6.210 | 5.980 | 6.170 | 5.654 | 9,881,100 |
| 2022-02-28 | 6.100 | 6.100 | 5.880 | 5.970 | 5.471 | 5,070,200 |
| 2022-02-25 | 5.940 | 6.070 | 5.940 | 6.040 | 5.535 | 8,450,600 |
| 2022-02-24 | 6.030 | 6.140 | 5.820 | 5.880 | 5.388 | 9,474,467 |
| 2022-02-23 | 5.970 | 6.090 | 5.970 | 6.080 | 5.572 | 6,754,000 |
| 2022-02-22 | 6.020 | 6.050 | 5.880 | 5.930 | 5.434 | 5,026,000 |
| 2022-02-21 | 5.880 | 6.040 | 5.880 | 6.020 | 5.517 | 5,878,402 |
| 2022-02-18 | 5.950 | 5.950 | 5.840 | 5.920 | 5.425 | 4,725,300 |
| 2022-02-17 | 5.890 | 6.150 | 5.870 | 5.950 | 5.453 | 7,346,800 |
| 2022-02-16 | 5.830 | 5.910 | 5.810 | 5.890 | 5.398 | 3,455,300 |
| 2022-02-15 | 5.920 | 5.930 | 5.750 | 5.810 | 5.324 | 3,699,000 |
| 2022-02-14 | 5.840 | 5.940 | 5.790 | 5.880 | 5.388 | 3,314,500 |
| 2022-02-11 | 5.980 | 6.010 | 5.810 | 5.820 | 5.333 | 4,528,000 |
| 2022-02-10 | 6.110 | 6.130 | 5.990 | 6.010 | 5.508 | 4,615,500 |
| 2022-02-09 | 6.000 | 6.140 | 5.920 | 6.110 | 5.599 | 6,419,810 |
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.