China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	17.930	18.060	17.830	18.040	17.375	2,520,170
2024-04-24	17.790	18.120	17.790	18.010	17.346	4,215,383
2024-04-23	18.000	18.010	17.770	17.820	17.163	2,935,191
2024-04-22	17.780	18.060	17.660	17.950	17.289	4,624,555
2024-04-19	18.200	18.280	17.750	17.840	17.183	8,891,091
2024-04-18	18.600	18.720	18.310	18.320	17.645	8,229,599
2024-04-17	18.160	18.620	18.010	18.620	17.934	7,749,843
2024-04-16	18.330	18.540	17.970	18.070	17.404	5,981,397
2024-04-15	18.060	18.580	17.980	18.340	17.664	7,006,951
2024-04-12	18.320	18.440	18.050	18.060	17.394	4,274,969
2024-04-11	18.210	18.590	17.920	18.420	17.741	6,013,680
2024-04-10	18.300	18.490	18.180	18.210	17.539	5,626,930
2024-04-09	18.600	18.620	18.300	18.370	17.693	5,305,019
2024-04-08	18.290	18.640	18.070	18.600	17.915	6,251,446
2024-04-03	18.320	18.440	18.210	18.310	17.635	3,913,836
2024-04-02	18.520	18.750	18.360	18.440	17.760	5,254,328
2024-04-01	18.710	18.820	18.500	18.580	17.895	6,034,180
2024-03-29	18.430	18.790	18.380	18.730	18.040	3,925,830
2024-03-28	18.200	18.590	17.900	18.480	17.799	6,899,751
2024-03-27	18.360	18.480	18.090	18.200	17.529	5,443,892
2024-03-26	18.360	18.530	18.150	18.400	17.722	6,589,253
2024-03-25	18.600	18.790	18.380	18.390	17.712	6,639,954
2024-03-22	18.760	18.850	18.550	18.650	17.963	5,363,483
2024-03-21	19.010	19.070	18.650	18.860	18.165	8,405,847
2024-03-20	18.920	18.990	18.780	18.970	18.271	7,367,992
2024-03-19	19.210	19.330	18.930	18.970	18.271	6,594,477
2024-03-18	19.050	19.340	19.020	19.290	18.579	5,987,080
2024-03-15	18.960	19.230	18.910	19.050	18.348	4,230,239
2024-03-14	19.330	19.500	18.950	19.010	18.309	5,942,066
2024-03-13	19.330	19.440	19.130	19.380	18.666	4,782,049
2024-03-12	20.100	20.180	19.310	19.430	18.714	7,398,293
2024-03-11	20.220	20.740	19.900	20.080	19.340	7,237,134
2024-03-08	19.510	19.950	19.460	19.900	19.167	4,656,011
2024-03-07	19.700	19.790	19.420	19.560	18.839	5,403,402
2024-03-06	18.760	19.890	18.720	19.600	18.878	7,673,481
2024-03-05	18.830	18.990	18.620	18.830	18.136	4,341,238
2024-03-04	18.600	18.880	18.410	18.880	18.184	3,612,711
2024-03-01	19.060	19.140	18.500	18.690	18.001	5,741,572
2024-02-29	19.030	19.330	18.920	19.160	18.454	4,545,384
2024-02-28	19.300	19.570	19.000	19.130	18.425	4,712,607
2024-02-27	19.050	19.330	18.980	19.280	18.569	1,990,977
2024-02-26	19.410	19.510	19.010	19.080	18.377	3,221,962
2024-02-23	19.450	19.780	19.290	19.410	18.695	3,694,079
2024-02-22	18.960	19.530	18.960	19.460	18.743	3,080,284
2024-02-21	19.050	19.390	18.910	19.080	18.377	4,065,946
2024-02-20	19.370	19.370	18.800	19.270	18.560	4,051,250
2024-02-19	18.380	19.360	18.200	19.360	18.647	5,235,144
2024-02-08	18.250	18.530	17.770	18.390	17.712	5,456,736
2024-02-07	18.840	18.850	18.010	18.330	17.655	4,585,103
2024-02-06	18.380	18.970	18.210	18.840	18.146	3,952,583
2024-02-05	18.490	18.720	17.950	18.380	17.703	3,713,318
2024-02-02	18.890	19.010	18.080	18.510	17.828	2,660,670
2024-02-01	18.970	19.180	18.720	18.820	18.126	2,366,104
2024-01-31	19.130	19.360	18.810	19.010	18.309	2,060,311
2024-01-30	19.180	19.490	19.040	19.080	18.377	1,873,160
2024-01-29	19.120	19.540	19.060	19.280	18.569	2,547,547
2024-01-26	19.190	19.360	19.000	19.150	18.444	1,990,290
2024-01-25	18.410	19.170	18.320	19.170	18.464	2,689,658
2024-01-24	18.150	18.460	17.910	18.460	17.780	2,866,392
2024-01-23	17.730	18.260	17.510	18.190	17.520	2,232,229

← NewerPage 11 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.