China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.380	20.690	19.880	19.920	19.071	3,426,336
2023-07-26	20.630	20.710	20.380	20.410	19.540	1,738,282
2023-07-25	20.450	20.680	20.300	20.630	19.750	2,888,730
2023-07-24	20.400	20.480	20.120	20.470	19.597	1,799,998
2023-07-21	20.220	20.390	20.020	20.390	19.521	2,038,548
2023-07-20	20.500	20.500	20.060	20.260	19.396	2,068,234
2023-07-19	20.360	20.460	20.140	20.440	19.569	2,267,229
2023-07-18	20.710	20.710	20.050	20.330	19.463	3,435,801
2023-07-17	20.800	20.890	20.450	20.720	19.837	2,763,896
2023-07-14	20.700	20.930	20.390	20.820	19.932	3,565,351
2023-07-13	20.480	20.800	20.200	20.780	19.894	3,819,936
2023-07-12	20.380	20.580	20.100	20.480	19.607	3,969,550
2023-07-11	20.840	20.840	20.110	20.380	19.511	6,231,778
2023-07-10	21.160	21.650	20.810	20.860	19.971	5,768,987
2023-07-07	20.820	21.180	20.650	21.160	20.258	5,094,910
2023-07-06	20.930	21.190	20.750	20.820	19.932	3,776,326
2023-07-05	21.280	21.660	20.880	21.020	20.124	7,969,259
2023-07-04	21.560	21.560	20.880	21.230	20.325	7,026,512
2023-07-03	22.490	22.490	21.510	21.600	20.679	9,383,676
2023-06-30	22.000	22.600	21.800	22.500	21.541	8,015,741
2023-06-29	21.980	22.470	21.350	22.210	21.263	9,478,832
2023-06-28	21.590	22.490	21.430	22.200	21.253	10,964,158
2023-06-27	22.020	22.030	21.100	21.630	20.708	9,144,550
2023-06-26	20.450	22.500	20.350	22.110	21.167	15,163,754
2023-06-21	20.470	21.120	20.310	20.690	19.808	6,019,767
2023-06-20	20.480	20.590	20.070	20.470	19.597	4,532,215
2023-06-19	20.880	21.000	20.310	20.330	19.463	5,322,379
2023-06-16	20.780	21.100	20.580	20.880	19.990	5,864,248
2023-06-15	20.460	20.890	19.980	20.890	19.999	7,091,988
2023-06-14	20.760	20.830	20.280	20.450	19.578	3,896,695
2023-06-13	20.770	20.840	20.280	20.660	19.779	4,301,739
2023-06-12	21.220	21.220	20.600	20.820	19.932	6,131,023
2023-06-09	20.600	21.470	20.350	21.320	20.411	11,290,877
2023-06-08	20.100	20.720	20.080	20.590	19.712	6,850,830
2023-06-07	20.000	20.310	19.810	20.270	19.406	7,728,977
2023-06-06	21.000	21.210	19.850	20.230	19.367	12,168,095
2023-06-05	20.690	21.350	20.370	21.250	20.344	11,281,214
2023-06-02	21.010	21.250	20.610	20.760	19.875	12,259,624
2023-06-01	20.660	21.400	20.150	21.000	20.105	16,715,739
2023-05-31	20.500	20.800	20.300	20.790	19.904	12,061,766
2023-05-30	20.180	21.190	19.900	20.640	19.760	18,529,913
2023-05-29	19.570	20.640	19.320	20.470	19.597	20,104,256
2023-05-26	20.070	20.300	19.320	19.380	18.554	14,432,132
2023-05-25	19.790	20.400	19.520	20.260	19.396	20,811,582
2023-05-24	19.780	20.900	19.780	20.010	19.157	23,537,760
2023-05-23	20.400	20.400	19.710	19.900	19.052	27,696,914
2023-05-22	18.090	19.930	18.030	19.930	19.080	14,466,535
2023-05-19	18.300	18.430	18.120	18.120	17.347	3,919,301
2023-05-18	18.940	18.940	18.380	18.420	17.635	5,670,731
2023-05-17	18.900	18.970	18.500	18.800	17.998	4,818,294
2023-05-16	18.600	18.880	18.430	18.710	17.912	6,463,805
2023-05-15	19.190	19.300	18.460	18.780	17.979	11,452,443
2023-05-12	18.710	19.600	18.560	19.190	18.372	12,072,520
2023-05-11	18.410	19.000	18.360	18.620	17.826	4,366,884
2023-05-10	18.410	18.660	18.340	18.410	17.625	4,480,398
2023-05-09	18.650	19.060	18.280	18.310	17.529	6,787,991
2023-05-08	18.310	18.740	18.210	18.650	17.855	5,219,216
2023-05-05	18.190	18.590	18.100	18.320	17.539	4,929,916
2023-05-04	17.830	18.470	17.790	18.190	17.414	4,930,975
2023-04-28	17.880	18.100	17.730	18.030	17.261	3,058,532

← NewerPage 14 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.