China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.200	18.290	17.620	17.720	17.067	1,778,489
2024-01-19	18.380	18.440	18.150	18.320	17.645	1,562,978
2024-01-18	18.410	18.640	17.610	18.480	17.799	4,078,302
2024-01-17	18.890	19.150	18.700	18.710	18.020	1,315,895
2024-01-16	18.850	19.010	18.610	19.010	18.309	1,535,267
2024-01-15	19.040	19.040	19.040	19.040	18.338	0
2024-01-12	18.970	19.310	18.970	19.040	18.338	1,366,698
2024-01-11	18.950	19.150	18.920	19.040	18.338	1,406,975
2024-01-10	19.220	19.340	18.920	19.050	18.348	1,404,902
2024-01-09	19.080	19.340	18.950	19.230	18.521	1,728,753
2024-01-08	19.530	19.530	19.060	19.100	18.396	1,514,328
2024-01-05	19.590	19.900	19.380	19.550	18.830	1,925,054
2024-01-04	20.060	20.060	19.400	19.630	18.907	2,992,274
2024-01-03	19.820	20.200	19.760	20.060	19.321	3,152,598
2024-01-02	19.880	20.090	19.760	19.990	19.253	2,901,847
2023-12-29	19.450	19.950	19.420	19.810	19.080	3,417,643
2023-12-28	19.330	19.650	19.240	19.590	18.868	2,991,509
2023-12-27	19.800	19.800	19.050	19.400	18.685	3,578,090
2023-12-26	19.680	20.070	19.640	19.870	19.138	2,799,289
2023-12-25	19.320	20.240	19.140	19.910	19.176	3,496,949
2023-12-22	19.220	19.450	19.040	19.410	18.695	2,395,578
2023-12-21	19.000	19.650	18.700	19.340	18.627	2,879,891
2023-12-20	18.930	19.320	18.870	18.940	18.242	2,320,144
2023-12-19	19.250	19.250	18.700	18.860	18.165	2,104,936
2023-12-18	19.200	19.420	19.000	19.370	18.656	2,014,066
2023-12-15	19.530	19.650	19.230	19.370	18.656	1,991,579
2023-12-14	19.720	19.730	19.380	19.550	18.830	2,229,697
2023-12-13	19.410	19.650	19.410	19.650	18.926	1,514,647
2023-12-12	19.480	19.650	19.370	19.470	18.752	1,157,534
2023-12-11	19.290	19.580	18.980	19.540	18.820	2,081,081
2023-12-08	19.050	19.490	19.020	19.350	18.637	2,068,895
2023-12-07	19.200	19.360	19.080	19.130	18.425	952,124
2023-12-06	19.090	19.360	18.950	19.250	18.541	1,265,854
2023-12-05	19.420	19.550	19.150	19.150	18.444	1,227,249
2023-12-04	19.400	19.630	19.380	19.490	18.772	1,547,855
2023-12-01	19.460	19.580	19.330	19.490	18.772	919,095
2023-11-30	19.410	19.520	19.310	19.440	18.724	902,413
2023-11-29	19.560	19.560	19.280	19.390	18.675	844,251
2023-11-28	19.580	19.680	19.390	19.500	18.781	908,436
2023-11-27	19.540	19.630	19.190	19.580	18.858	1,873,690
2023-11-24	19.650	19.670	19.460	19.650	18.926	1,456,813
2023-11-23	19.530	19.750	19.450	19.680	18.955	1,873,743
2023-11-22	19.730	19.890	19.420	19.600	18.878	2,104,441
2023-11-21	19.760	19.940	19.760	19.820	19.090	1,486,765
2023-11-20	19.840	19.990	19.760	19.810	19.080	1,750,243
2023-11-17	19.850	20.060	19.710	19.870	19.138	1,341,184
2023-11-16	20.150	20.290	19.900	19.900	19.167	1,944,665
2023-11-15	20.080	20.400	19.940	20.200	19.456	2,874,270
2023-11-14	19.820	20.320	19.820	20.050	19.311	3,170,690
2023-11-13	20.200	20.320	19.770	19.910	19.176	2,611,067
2023-11-10	19.660	20.290	19.470	20.180	19.436	4,176,048
2023-11-09	19.910	20.180	19.800	19.800	19.070	3,841,496
2023-11-08	20.520	20.520	19.930	20.030	19.292	5,414,126
2023-11-07	20.310	20.590	19.820	20.530	19.773	5,140,036
2023-11-06	20.020	20.280	19.790	20.200	19.456	3,492,966
2023-11-03	20.260	20.700	19.960	20.050	19.311	3,315,845
2023-11-02	20.250	20.350	20.060	20.180	19.436	1,775,912
2023-11-01	20.450	20.490	20.100	20.260	19.513	2,123,730
2023-10-31	20.520	20.680	20.360	20.410	19.658	2,976,780
2023-10-30	20.130	20.540	19.950	20.510	19.754	3,460,198

← NewerPage 12 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.