China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.920	20.380	19.850	20.220	19.475	2,690,802
2023-10-26	19.840	20.320	19.700	20.240	19.494	2,473,454
2023-10-25	20.000	20.280	19.770	19.950	19.215	2,038,125
2023-10-24	19.890	20.050	19.400	20.000	19.263	2,659,055
2023-10-23	19.970	20.210	19.610	19.710	18.984	1,929,024
2023-10-20	19.930	20.290	19.770	19.960	19.224	2,505,971
2023-10-19	20.260	20.260	19.930	20.000	19.263	2,269,590
2023-10-18	20.580	20.660	20.250	20.260	19.513	2,578,500
2023-10-17	20.340	20.680	20.270	20.600	19.841	2,909,189
2023-10-16	20.150	20.400	20.020	20.340	19.590	2,960,512
2023-10-13	20.180	20.280	19.950	20.280	19.533	2,675,910
2023-10-12	19.780	20.150	19.550	20.070	19.330	3,008,094
2023-10-11	19.660	19.700	19.450	19.480	18.762	2,193,506
2023-10-10	20.080	20.080	19.550	19.620	18.897	2,553,150
2023-10-09	19.800	20.030	19.590	19.940	19.205	4,530,072
2023-09-28	19.510	19.950	19.350	19.900	19.167	2,911,134
2023-09-27	19.370	19.550	19.300	19.440	18.724	1,900,298
2023-09-26	19.020	19.380	18.970	19.310	18.598	1,846,074
2023-09-25	19.130	19.270	19.000	19.060	18.358	1,692,317
2023-09-22	18.570	19.170	18.570	19.140	18.435	1,905,070
2023-09-21	18.970	19.100	18.660	18.750	18.059	2,805,452
2023-09-20	18.880	19.020	18.780	18.920	18.223	1,105,771
2023-09-19	18.960	19.050	18.830	18.990	18.290	1,210,577
2023-09-18	18.960	19.170	18.910	19.030	18.329	1,387,588
2023-09-15	19.400	19.400	19.030	19.100	18.396	1,358,826
2023-09-14	19.250	19.500	19.180	19.380	18.666	1,536,214
2023-09-13	19.230	19.530	19.170	19.280	18.569	1,661,156
2023-09-12	19.390	19.650	19.310	19.330	18.618	1,447,068
2023-09-11	19.610	19.870	19.390	19.460	18.743	2,219,335
2023-09-08	19.260	19.800	19.170	19.490	18.772	2,304,249
2023-09-07	19.540	19.690	19.340	19.440	18.724	2,555,654
2023-09-06	19.630	19.660	19.370	19.460	18.743	1,478,741
2023-09-05	19.830	19.930	19.490	19.600	18.878	1,411,740
2023-09-04	20.070	20.080	19.600	19.690	18.964	2,444,858
2023-09-01	19.820	19.980	19.690	19.930	19.196	2,057,899
2023-08-31	19.780	20.000	19.530	19.700	18.974	2,012,166
2023-08-30	19.590	20.150	19.500	19.660	18.935	2,816,529
2023-08-29	19.000	19.490	18.930	19.440	18.724	1,954,923
2023-08-28	19.510	19.900	18.860	19.000	18.300	3,105,036
2023-08-25	18.420	18.920	18.300	18.720	18.030	1,857,158
2023-08-24	19.040	19.140	18.560	18.600	17.915	2,014,238
2023-08-23	19.040	19.160	18.870	19.040	18.338	1,514,471
2023-08-22	19.180	19.360	18.720	19.080	18.377	1,957,942
2023-08-21	19.330	19.530	19.080	19.150	18.444	1,662,144
2023-08-18	19.670	19.740	19.270	19.270	18.560	1,437,879
2023-08-17	19.280	19.810	18.950	19.670	18.945	2,393,528
2023-08-16	19.690	19.760	19.200	19.240	18.531	1,575,565
2023-08-15	19.820	20.030	19.590	19.720	18.993	1,290,764
2023-08-14	19.220	19.890	19.140	19.820	19.090	2,474,916
2023-08-11	19.770	19.860	19.490	19.500	18.669	1,563,536
2023-08-10	19.620	19.790	19.510	19.760	18.918	1,211,116
2023-08-09	19.820	19.880	19.540	19.640	18.803	2,062,396
2023-08-08	20.160	20.300	19.770	19.850	19.004	2,107,434
2023-08-07	20.220	20.240	19.900	20.160	19.300	1,500,369
2023-08-04	20.440	20.670	20.150	20.200	19.339	2,298,637
2023-08-03	20.180	20.320	20.050	20.200	19.339	1,475,800
2023-08-02	20.200	20.230	19.930	20.150	19.291	1,788,725
2023-08-01	20.160	20.460	20.080	20.220	19.358	2,807,997
2023-07-31	20.010	20.220	19.990	20.140	19.281	2,741,602
2023-07-28	19.810	20.080	19.550	20.010	19.157	3,440,760

← NewerPage 13 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.