China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.880	18.090	17.430	18.090	17.319	5,682,049
2022-11-01	17.850	18.240	17.760	18.070	17.300	3,589,567
2022-10-31	18.120	18.250	17.630	17.740	16.984	3,750,300
2022-10-28	18.730	18.900	17.900	17.960	17.194	4,535,312
2022-10-27	19.080	19.280	18.640	18.730	17.931	3,473,990
2022-10-26	18.910	19.170	18.730	19.030	18.219	3,546,266
2022-10-25	18.890	19.150	18.520	18.930	18.123	3,768,288
2022-10-24	19.600	19.600	18.800	18.880	18.075	4,719,572
2022-10-21	18.700	19.880	18.580	19.500	18.669	7,336,082
2022-10-20	18.590	18.870	18.220	18.600	17.807	3,611,549
2022-10-19	18.660	19.090	18.520	18.690	17.893	3,693,809
2022-10-18	18.670	18.980	18.610	18.770	17.970	3,966,496
2022-10-17	18.800	18.870	18.320	18.610	17.817	4,853,633
2022-10-14	18.420	19.390	18.100	19.120	18.305	7,972,308
2022-10-13	17.950	18.500	17.760	18.320	17.539	5,258,601
2022-10-12	17.760	18.150	17.390	18.150	17.376	4,226,851
2022-10-11	17.000	17.750	16.920	17.650	16.897	4,226,295
2022-10-10	17.400	17.820	16.810	17.010	16.285	3,815,324
2022-09-30	17.300	17.650	17.230	17.390	16.649	3,782,240
2022-09-29	17.780	17.850	17.250	17.350	16.610	3,137,442
2022-09-28	18.110	18.270	17.470	17.520	16.773	4,810,033
2022-09-27	18.020	18.380	17.840	18.200	17.424	4,635,912
2022-09-26	18.330	18.330	17.800	17.850	17.089	3,923,467
2022-09-23	18.880	19.120	18.180	18.380	17.596	5,696,969
2022-09-22	19.130	19.240	18.890	18.890	18.085	4,253,051
2022-09-21	18.860	19.360	18.530	19.280	18.458	4,899,951
2022-09-20	18.830	19.070	18.830	18.930	18.123	3,275,520
2022-09-19	19.110	19.250	18.680	18.740	17.941	4,869,422
2022-09-16	20.110	20.120	19.100	19.100	18.286	6,828,857
2022-09-15	21.210	21.270	19.990	19.990	19.138	6,915,062
2022-09-14	21.300	21.650	20.870	21.030	20.133	5,585,998
2022-09-13	21.980	22.150	21.410	21.780	20.851	5,553,155
2022-09-09	22.000	22.240	21.710	21.920	20.985	4,992,719
2022-09-08	22.150	22.580	21.810	21.890	20.957	6,624,076
2022-09-07	21.300	22.500	21.100	22.370	21.416	10,815,295
2022-09-06	21.110	21.580	20.800	21.500	20.583	6,116,837
2022-09-05	20.680	21.180	20.580	21.050	20.153	4,414,519
2022-09-02	20.710	21.340	20.520	20.900	20.009	7,154,719
2022-09-01	21.170	21.290	20.650	20.710	19.827	4,803,779
2022-08-31	21.970	22.190	20.970	21.160	20.258	7,536,480
2022-08-30	22.580	22.860	21.870	22.200	21.253	5,947,975
2022-08-29	22.100	22.950	21.750	22.710	21.742	7,576,447
2022-08-26	22.210	22.720	21.890	22.300	21.349	8,095,888
2022-08-25	22.520	23.160	22.010	22.620	21.656	11,108,230
2022-08-24	23.250	23.570	22.120	22.270	21.320	17,845,515
2022-08-23	23.760	24.560	23.290	24.000	22.977	17,224,888
2022-08-22	25.230	25.700	23.790	23.880	22.862	29,130,147
2022-08-19	21.900	24.040	21.900	24.040	23.015	17,675,470
2022-08-18	22.510	22.660	21.710	21.850	20.918	19,162,234
2022-08-17	21.090	22.880	21.000	22.880	21.764	20,323,619
2022-08-16	20.580	20.880	20.400	20.800	19.785	5,545,951
2022-08-15	20.250	20.530	20.000	20.380	19.386	4,632,726
2022-08-12	20.130	20.400	20.030	20.230	19.243	3,439,057
2022-08-11	19.850	20.200	19.740	20.130	19.148	3,392,888
2022-08-10	19.850	19.910	19.560	19.690	18.729	2,716,938
2022-08-09	20.000	20.170	19.830	19.900	18.929	2,867,458
2022-08-08	19.640	20.070	19.520	20.000	19.024	3,558,056
2022-08-05	19.650	19.770	19.210	19.770	18.805	4,756,544
2022-08-04	19.610	19.870	19.430	19.650	18.691	2,729,166
2022-08-03	19.620	19.970	19.550	19.560	18.606	2,881,603

← NewerPage 17 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.