China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	17.170	17.560	17.130	17.340	16.701	3,807,972
2024-07-23	17.510	17.610	17.160	17.170	16.537	3,245,386
2024-07-22	17.570	17.660	17.440	17.500	16.855	4,287,763
2024-07-19	17.350	17.630	17.280	17.620	16.971	5,385,461
2024-07-18	17.070	17.420	17.010	17.420	16.778	5,027,140
2024-07-17	17.260	17.280	17.090	17.180	16.547	3,820,724
2024-07-16	17.170	17.370	17.170	17.320	16.682	3,940,027
2024-07-15	17.180	17.300	17.010	17.260	16.624	3,093,969
2024-07-12	17.280	17.460	17.220	17.240	16.605	4,060,233
2024-07-11	17.290	17.360	17.110	17.310	16.672	5,646,484
2024-07-10	17.570	17.640	17.050	17.120	16.489	7,222,589
2024-07-09	17.600	17.690	17.180	17.660	17.009	5,949,675
2024-07-08	17.890	17.930	17.570	17.610	16.961	5,219,472
2024-07-05	18.060	18.200	17.760	17.870	17.211	4,643,580
2024-07-04	18.260	18.380	18.090	18.130	17.462	5,832,871
2024-07-03	18.250	18.440	18.090	18.310	17.635	7,964,135
2024-07-02	18.160	18.440	17.800	18.350	17.674	12,866,843
2024-07-01	17.250	17.920	17.220	17.860	17.202	9,207,255
2024-06-28	16.920	17.360	16.870	17.250	16.614	5,758,714
2024-06-27	17.210	17.400	16.930	16.970	16.345	4,793,169
2024-06-26	17.110	17.320	17.010	17.310	16.672	4,463,734
2024-06-25	17.110	17.290	16.940	17.150	16.518	4,745,066
2024-06-24	17.240	17.290	16.750	17.160	16.528	8,551,876
2024-06-21	17.710	17.750	17.260	17.330	16.691	7,920,479
2024-06-20	17.700	17.840	17.650	17.750	17.096	4,609,781
2024-06-19	17.960	17.960	17.750	17.770	17.115	6,268,791
2024-06-18	18.130	18.170	17.830	18.000	17.337	8,588,700
2024-06-17	18.270	18.470	17.960	18.130	17.462	8,355,414
2024-06-14	18.660	18.860	18.360	18.410	17.732	10,728,312
2024-06-13	18.610	18.930	18.560	18.710	18.020	8,294,388
2024-06-12	18.650	18.730	18.470	18.660	17.972	6,373,400
2024-06-11	18.800	19.050	18.600	18.740	18.049	7,368,995
2024-06-07	18.390	18.980	18.290	18.930	18.232	10,327,771
2024-06-06	18.420	18.590	18.170	18.340	17.664	6,911,044
2024-06-05	18.720	18.750	18.400	18.450	17.770	4,357,556
2024-06-04	18.330	18.760	18.170	18.740	18.049	7,279,971
2024-06-03	18.390	18.480	18.080	18.340	17.664	8,380,287
2024-05-31	18.690	18.740	18.410	18.470	17.789	6,903,218
2024-05-30	19.130	19.130	18.650	18.680	17.992	8,994,539
2024-05-29	18.820	19.130	18.620	18.900	18.203	10,045,283
2024-05-28	18.410	19.290	18.380	19.000	18.300	18,745,259
2024-05-27	18.460	18.800	18.400	18.500	17.818	11,178,098
2024-05-24	17.990	18.730	17.990	18.350	17.674	10,598,418
2024-05-23	18.320	18.340	17.930	17.950	17.289	4,689,195
2024-05-22	18.230	18.400	18.170	18.350	17.674	3,605,021
2024-05-21	18.490	18.490	18.160	18.240	17.568	4,872,493
2024-05-20	18.180	18.650	18.130	18.480	17.799	10,471,564
2024-05-17	17.890	18.180	17.890	18.160	17.491	6,830,641
2024-05-16	18.000	18.100	17.810	17.880	17.221	7,912,623
2024-05-15	18.420	18.500	18.020	18.040	17.375	6,536,768
2024-05-14	18.480	18.580	18.180	18.400	17.722	9,179,913
2024-05-13	18.640	18.770	18.310	18.550	17.866	11,047,139
2024-05-10	18.420	18.680	18.360	18.570	17.886	10,251,892
2024-05-09	18.160	18.380	18.110	18.370	17.693	6,652,296
2024-05-08	18.440	18.550	18.180	18.200	17.529	7,145,978
2024-05-07	18.500	18.690	18.320	18.440	17.760	6,532,332
2024-05-06	18.360	18.510	18.250	18.480	17.799	7,613,770
2024-04-30	18.260	18.420	18.170	18.250	17.577	5,858,345
2024-04-29	17.900	18.240	17.720	18.190	17.520	7,655,030
2024-04-26	17.960	18.040	17.510	17.930	17.269	8,204,353

← NewerPage 10 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0625 CNY
2025-12-29	0.1000 CNY
2025-08-15	0.2278 CNY
2024-08-06	0.2225 CNY
2023-08-14	0.1171 CNY
2022-08-18	0.1470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.