China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.860	18.180	17.760	17.960	17.194	3,864,612
2023-04-26	17.350	18.050	17.200	17.780	17.022	4,590,214
2023-04-25	17.450	17.620	17.080	17.320	16.582	2,564,389
2023-04-24	17.680	17.850	17.310	17.450	16.706	3,503,656
2023-04-21	17.800	18.150	17.680	17.750	16.993	3,203,591
2023-04-20	18.200	18.200	17.610	17.800	17.041	4,078,350
2023-04-19	18.070	18.300	17.860	18.160	17.386	3,209,349
2023-04-18	18.220	18.290	17.900	17.950	17.185	3,980,950
2023-04-17	18.200	18.390	18.110	18.190	17.414	3,644,751
2023-04-14	17.480	18.500	17.420	18.240	17.462	9,884,584
2023-04-13	17.630	17.760	17.460	17.460	16.716	3,423,929
2023-04-12	17.550	17.740	17.330	17.490	16.744	3,496,546
2023-04-11	17.720	17.740	17.410	17.600	16.850	3,093,454
2023-04-10	17.190	18.050	17.150	17.710	16.955	7,345,448
2023-04-07	17.070	17.220	17.070	17.190	16.457	1,766,570
2023-04-06	17.160	17.160	17.020	17.060	16.333	1,926,202
2023-04-04	17.340	17.350	17.000	17.180	16.448	4,462,974
2023-04-03	17.470	17.470	17.220	17.300	16.562	3,893,263
2023-03-31	17.550	17.590	17.360	17.430	16.687	2,185,001
2023-03-30	17.300	17.620	17.220	17.510	16.763	3,379,993
2023-03-29	17.380	17.460	17.270	17.320	16.582	2,576,108
2023-03-28	17.600	17.680	17.320	17.380	16.639	3,061,902
2023-03-27	18.290	18.290	17.520	17.640	16.888	6,368,548
2023-03-24	18.070	18.530	18.070	18.280	17.501	3,807,216
2023-03-23	18.050	18.130	18.000	18.060	17.290	1,995,719
2023-03-22	18.020	18.230	18.000	18.180	17.405	1,966,534
2023-03-21	18.220	18.310	17.880	18.060	17.290	2,543,124
2023-03-20	18.310	18.550	18.140	18.140	17.367	3,405,748
2023-03-17	18.060	18.530	17.910	18.330	17.548	3,570,301
2023-03-16	18.140	18.310	17.800	17.930	17.166	2,813,173
2023-03-15	18.040	18.280	17.850	18.150	17.376	2,578,408
2023-03-14	17.840	18.050	17.540	17.930	17.166	3,761,951
2023-03-13	18.100	18.200	17.600	17.810	17.051	5,300,309
2023-03-10	18.430	18.450	18.100	18.100	17.328	2,162,077
2023-03-09	18.460	18.600	18.350	18.530	17.740	1,849,187
2023-03-08	18.400	18.590	18.320	18.410	17.625	2,456,574
2023-03-07	18.660	18.770	18.470	18.480	17.692	3,372,540
2023-03-06	18.600	18.760	18.510	18.700	17.903	2,617,597
2023-03-03	18.360	18.680	18.360	18.600	17.807	3,400,201
2023-03-02	18.390	18.520	18.360	18.360	17.577	2,123,381
2023-03-01	18.370	18.480	18.290	18.400	17.615	3,479,674
2023-02-28	18.180	18.360	18.100	18.340	17.558	2,026,735
2023-02-27	18.060	18.260	18.020	18.130	17.357	1,853,896
2023-02-24	18.350	18.450	18.120	18.140	17.367	3,029,128
2023-02-23	18.480	18.560	18.320	18.420	17.635	2,484,535
2023-02-22	18.750	18.750	18.480	18.520	17.730	2,427,266
2023-02-21	18.650	18.750	18.530	18.720	17.922	3,128,728
2023-02-20	18.550	18.710	18.230	18.670	17.874	3,192,984
2023-02-17	18.680	19.030	18.540	18.560	17.769	3,588,202
2023-02-16	19.390	19.450	18.650	18.680	17.884	6,040,660
2023-02-15	19.600	19.600	19.240	19.390	18.563	5,889,095
2023-02-14	18.950	19.620	18.900	19.600	18.764	9,228,595
2023-02-13	19.150	19.300	18.780	18.930	18.123	6,167,890
2023-02-10	18.870	19.280	18.770	19.070	18.257	4,811,539
2023-02-09	18.590	18.890	18.400	18.870	18.065	3,405,299
2023-02-08	18.710	18.710	18.540	18.570	17.778	1,968,522
2023-02-07	18.590	18.790	18.400	18.710	17.912	3,285,708
2023-02-06	18.800	18.870	18.520	18.520	17.730	3,014,888
2023-02-03	19.110	19.160	18.620	18.900	18.094	5,054,952
2023-02-02	18.890	19.170	18.800	18.940	18.132	4,871,768

← NewerPage 15 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.