Yantai Longyuan Power Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.880	5.990	5.850	5.980	5.480	4,807,400
2022-02-07	5.980	5.990	5.820	5.880	5.388	5,310,100
2022-01-28	5.650	5.880	5.570	5.810	5.324	8,940,300
2022-01-27	5.800	5.830	5.550	5.570	5.104	8,137,644
2022-01-26	5.900	5.990	5.740	5.800	5.315	6,540,995
2022-01-25	6.070	6.180	5.790	5.910	5.416	7,536,202
2022-01-24	6.060	6.140	6.000	6.060	5.553	5,542,700
2022-01-21	6.520	6.530	6.050	6.180	5.663	11,537,780
2022-01-20	6.330	6.580	6.300	6.380	5.847	11,745,170
2022-01-19	6.340	6.430	6.180	6.240	5.718	7,763,800
2022-01-18	6.490	6.490	6.340	6.380	5.847	6,373,900
2022-01-17	6.330	6.530	6.330	6.460	5.920	5,189,570
2022-01-14	6.490	6.550	6.350	6.380	5.847	6,387,710
2022-01-13	6.700	6.700	6.480	6.490	5.947	8,162,404
2022-01-12	6.610	6.710	6.610	6.680	6.122	4,609,276
2022-01-11	6.770	6.770	6.580	6.610	6.057	7,603,580
2022-01-10	6.800	6.860	6.650	6.750	6.186	10,281,300
2022-01-07	7.140	7.210	6.850	6.870	6.296	11,266,000
2022-01-06	7.110	7.180	6.960	7.180	6.580	12,969,880
2022-01-05	6.960	7.340	6.930	7.150	6.552	23,821,100
2022-01-04	6.850	7.020	6.730	7.010	6.424	11,967,500
2021-12-31	6.820	6.950	6.800	6.820	6.250	5,352,240
2021-12-30	6.840	6.870	6.750	6.810	6.241	6,769,454
2021-12-29	6.710	6.870	6.530	6.850	6.277	12,370,500
2021-12-28	6.800	6.800	6.640	6.670	6.112	6,581,088
2021-12-27	6.730	6.880	6.620	6.760	6.195	7,691,700
2021-12-24	6.910	6.920	6.590	6.600	6.048	12,822,800
2021-12-23	7.030	7.030	6.810	6.860	6.286	11,489,480
2021-12-22	7.100	7.160	7.000	7.030	6.442	10,126,000
2021-12-21	7.070	7.270	6.950	7.110	6.516	12,712,380
2021-12-20	7.330	7.370	6.980	7.010	6.424	20,338,801
2021-12-17	7.480	7.650	7.350	7.390	6.772	19,784,609
2021-12-16	7.400	7.700	7.360	7.500	6.873	21,820,850
2021-12-15	7.250	7.450	7.210	7.340	6.726	14,569,900
2021-12-14	7.090	7.380	7.010	7.300	6.690	17,478,000
2021-12-13	7.150	7.160	7.010	7.060	6.470	11,775,200
2021-12-10	7.270	7.380	7.050	7.070	6.479	15,568,600
2021-12-09	7.460	7.510	7.200	7.290	6.681	19,812,000
2021-12-08	6.850	7.570	6.840	7.460	6.836	31,446,000
2021-12-07	7.310	7.420	6.810	6.870	6.296	27,261,801
2021-12-06	7.620	7.840	7.390	7.390	6.772	21,993,801
2021-12-03	7.510	7.730	7.390	7.640	7.001	20,966,699
2021-12-02	7.630	7.780	7.400	7.580	6.946	23,889,600
2021-12-01	7.270	7.720	7.250	7.640	7.001	28,095,900
2021-11-30	7.220	7.490	7.220	7.360	6.745	18,796,900
2021-11-29	7.100	7.320	7.010	7.170	6.571	12,194,130
2021-11-26	7.140	7.340	7.100	7.240	6.635	14,811,680
2021-11-25	7.200	7.350	7.090	7.160	6.561	14,388,000
2021-11-24	7.460	7.460	7.220	7.220	6.616	18,699,500
2021-11-23	7.250	7.530	7.220	7.470	6.845	20,091,750
2021-11-22	7.390	7.460	7.210	7.320	6.708	17,778,010
2021-11-19	7.430	7.520	7.250	7.390	6.772	19,711,260
2021-11-18	7.780	7.970	7.410	7.430	6.809	27,910,939
2021-11-17	7.600	7.740	7.450	7.640	7.001	28,418,590
2021-11-16	7.420	7.780	7.260	7.610	6.974	37,586,801
2021-11-15	7.180	7.530	6.880	7.520	6.891	39,097,566
2021-11-12	7.150	7.390	7.100	7.230	6.626	26,737,881
2021-11-11	7.160	7.400	7.070	7.140	6.543	22,321,410
2021-11-10	7.500	7.530	7.130	7.270	6.662	26,837,680
2021-11-09	7.270	7.440	7.060	7.410	6.791	37,021,840

← NewerPage 20 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.