China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.420	20.460	19.580	19.720	18.758	5,185,945
2022-08-01	21.000	21.060	20.400	20.750	19.738	3,472,429
2022-07-29	21.040	21.500	20.970	21.030	20.004	4,228,728
2022-07-28	21.000	21.250	20.970	21.150	20.118	2,845,596
2022-07-27	21.000	21.230	20.940	20.990	19.966	2,410,935
2022-07-26	20.900	21.210	20.470	21.160	20.128	4,179,385
2022-07-25	21.390	21.500	20.930	20.960	19.937	4,504,442
2022-07-22	22.200	22.450	21.110	21.380	20.337	10,323,035
2022-07-21	22.760	22.850	22.250	22.280	21.193	6,610,823
2022-07-20	22.490	22.730	22.170	22.540	21.440	5,860,579
2022-07-19	22.690	22.800	22.160	22.500	21.402	7,383,404
2022-07-18	22.120	22.770	22.000	22.700	21.593	8,596,760
2022-07-15	22.400	22.590	21.970	22.120	21.041	7,291,453
2022-07-14	22.700	22.700	22.090	22.360	21.269	10,680,396
2022-07-13	22.000	22.970	21.600	22.880	21.764	10,413,565
2022-07-12	22.370	22.850	21.950	22.150	21.069	8,071,117
2022-07-11	22.250	22.790	22.130	22.360	21.269	8,615,536
2022-07-08	22.590	22.650	22.100	22.230	21.145	6,458,360
2022-07-07	22.080	22.790	21.900	22.590	21.488	9,518,516
2022-07-06	21.880	22.600	21.750	22.100	21.022	6,891,260
2022-07-05	22.180	22.880	21.910	22.100	21.022	9,732,290
2022-07-04	21.480	22.080	21.300	21.930	20.860	5,998,655
2022-07-01	21.820	22.280	21.430	21.540	20.489	6,666,704
2022-06-30	21.180	21.990	21.060	21.760	20.698	6,111,190
2022-06-29	22.210	22.290	21.100	21.180	20.147	7,937,580
2022-06-28	21.700	22.210	21.610	22.210	21.126	6,233,151
2022-06-27	21.710	22.080	21.540	21.650	20.594	4,539,575
2022-06-24	21.110	22.080	21.010	21.810	20.746	6,500,448
2022-06-23	21.010	21.200	20.810	21.190	20.156	3,674,209
2022-06-22	21.720	21.820	21.000	21.160	20.128	4,728,958
2022-06-21	22.540	22.880	21.500	21.770	20.708	7,014,139
2022-06-20	21.460	22.500	21.460	22.040	20.965	6,745,059
2022-06-17	21.240	21.680	21.140	21.460	20.413	3,310,859
2022-06-16	21.600	21.720	21.280	21.350	20.308	4,776,711
2022-06-15	21.460	22.300	21.320	21.700	20.641	6,162,953
2022-06-14	21.210	21.580	20.690	21.570	20.518	5,793,972
2022-06-13	21.830	21.950	21.310	21.520	20.470	6,298,785
2022-06-10	21.740	22.650	21.720	21.970	20.898	12,185,534
2022-06-09	22.440	22.900	21.830	21.920	20.851	6,066,838
2022-06-08	22.400	23.280	22.120	22.710	21.602	6,672,205
2022-06-07	22.890	23.140	22.260	22.400	21.307	4,585,245
2022-06-06	22.500	23.130	22.320	22.900	21.783	4,465,099
2022-06-02	22.700	22.840	22.450	22.600	21.497	4,410,805
2022-06-01	22.660	23.020	22.330	22.820	21.707	6,404,275
2022-05-31	23.290	23.350	22.660	22.850	21.735	7,165,891
2022-05-30	23.500	23.640	22.520	23.080	21.954	6,632,050
2022-05-27	23.100	23.330	22.860	23.330	22.192	4,501,361
2022-05-26	22.950	23.270	22.660	23.000	21.878	5,989,287
2022-05-25	21.970	23.000	21.730	22.800	21.688	6,117,551
2022-05-24	22.320	22.730	21.800	21.800	20.736	5,077,212
2022-05-23	22.380	22.380	22.000	22.320	21.231	4,427,167
2022-05-20	22.160	22.860	22.160	22.430	21.336	6,544,261
2022-05-19	21.080	22.350	20.950	22.180	21.098	9,023,343
2022-05-18	21.370	21.800	20.800	21.500	20.451	7,311,205
2022-05-17	20.700	21.280	20.590	21.240	20.204	5,959,299
2022-05-16	21.010	21.210	20.650	20.740	19.728	4,260,364
2022-05-13	21.540	21.710	20.830	20.970	19.947	6,822,459
2022-05-12	21.960	22.500	21.260	21.500	20.451	9,153,169
2022-05-11	20.590	22.710	20.590	21.930	20.860	10,924,726
2022-05-10	19.950	21.120	19.710	20.680	19.671	7,467,155

← NewerPage 18 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.