China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.890	19.170	18.800	18.940	18.132	4,871,768
2023-02-01	18.800	18.820	18.300	18.820	18.018	4,916,939
2023-01-31	19.150	19.250	18.780	18.920	18.113	4,520,950
2023-01-30	19.310	19.390	19.080	19.170	18.353	2,887,454
2023-01-20	19.050	19.210	19.030	19.170	18.353	1,877,309
2023-01-19	19.240	19.290	18.960	19.060	18.247	2,287,509
2023-01-18	19.280	19.680	19.230	19.250	18.429	2,593,990
2023-01-17	19.310	19.450	19.170	19.220	18.401	2,099,507
2023-01-16	18.700	19.590	18.620	19.350	18.525	4,229,495
2023-01-13	18.910	18.970	18.660	18.740	17.941	1,879,384
2023-01-12	19.000	19.200	18.850	18.900	18.094	2,677,085
2023-01-11	19.530	19.530	19.050	19.060	18.247	3,756,413
2023-01-10	19.830	19.850	19.400	19.450	18.621	3,171,599
2023-01-09	19.600	19.990	19.310	19.800	18.956	5,247,729
2023-01-06	18.900	20.170	18.880	19.600	18.764	10,378,363
2023-01-05	19.980	19.980	18.900	18.930	18.123	8,490,195
2023-01-04	19.040	19.350	18.820	19.190	18.372	6,162,392
2023-01-03	18.220	19.140	18.090	18.990	18.180	8,080,966
2022-12-30	18.150	18.520	18.080	18.270	17.491	3,839,594
2022-12-29	18.500	18.540	18.010	18.210	17.434	5,478,279
2022-12-28	17.800	19.200	17.780	18.800	17.998	11,231,899
2022-12-27	17.430	17.780	17.430	17.780	17.022	3,276,774
2022-12-26	17.550	17.550	17.260	17.430	16.687	3,218,680
2022-12-23	17.350	17.570	17.220	17.360	16.620	1,896,581
2022-12-22	17.660	17.700	17.210	17.280	16.543	2,088,998
2022-12-21	17.760	17.800	17.260	17.390	16.649	2,845,902
2022-12-20	17.660	17.810	17.560	17.640	16.888	2,640,216
2022-12-19	18.030	18.300	17.600	17.650	16.897	3,653,118
2022-12-16	18.310	18.580	18.210	18.220	17.443	2,829,473
2022-12-15	18.310	18.490	18.200	18.400	17.615	2,257,331
2022-12-14	18.370	18.550	18.320	18.360	17.577	2,747,968
2022-12-13	18.640	18.800	18.400	18.420	17.635	2,752,915
2022-12-12	19.180	19.250	18.560	18.650	17.855	4,709,464
2022-12-09	19.000	19.270	18.980	19.170	18.353	3,758,191
2022-12-08	18.940	19.170	18.890	18.970	18.161	2,172,739
2022-12-07	19.200	19.280	18.950	19.030	18.219	3,408,651
2022-12-06	19.770	19.780	19.080	19.190	18.372	5,527,147
2022-12-05	19.600	19.900	19.500	19.800	18.956	3,862,461
2022-12-02	19.790	19.950	19.430	19.490	18.659	3,521,446
2022-12-01	19.780	20.070	19.690	19.750	18.908	3,840,776
2022-11-30	20.130	20.130	19.680	19.750	18.908	3,855,907
2022-11-29	20.430	20.500	19.620	20.010	19.157	6,673,820
2022-11-28	21.000	21.080	20.370	20.400	19.530	5,452,560
2022-11-25	20.300	21.250	20.170	21.220	20.315	6,640,850
2022-11-24	20.150	20.490	20.100	20.450	19.578	3,303,755
2022-11-23	20.590	20.590	19.810	20.250	19.387	4,732,125
2022-11-22	20.110	20.480	20.000	20.370	19.502	3,519,380
2022-11-21	19.880	20.350	19.510	20.200	19.339	3,561,891
2022-11-18	20.180	20.210	19.880	20.010	19.157	2,958,589
2022-11-17	19.880	20.240	19.610	20.220	19.358	3,987,756
2022-11-16	19.410	20.690	19.390	20.150	19.291	10,545,611
2022-11-15	18.860	19.690	18.710	19.370	18.544	5,489,853
2022-11-14	18.810	19.100	18.630	18.860	18.056	3,629,924
2022-11-11	19.110	19.150	18.720	18.740	17.941	2,842,474
2022-11-10	18.790	19.000	18.600	18.600	17.807	2,950,678
2022-11-09	18.680	19.100	18.610	19.000	18.190	3,273,461
2022-11-08	18.570	18.990	18.520	18.680	17.884	4,149,243
2022-11-07	18.440	18.960	18.350	18.800	17.998	4,711,445
2022-11-04	18.010	18.620	17.960	18.480	17.692	4,777,004
2022-11-03	17.880	18.200	17.700	17.950	17.185	3,644,709

← NewerPage 16 of 20 · 1,146 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.