China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.370	20.740	20.160	20.290	19.300	2,850,226
2022-05-06	20.530	21.100	20.310	20.470	19.471	3,030,733
2022-05-05	20.650	21.630	20.300	21.120	20.090	6,606,132
2022-04-29	20.120	21.330	19.870	20.740	19.728	6,844,593
2022-04-28	20.070	20.320	19.550	19.970	18.996	7,757,081
2022-04-27	19.800	20.800	19.200	20.580	19.576	8,725,204
2022-04-26	21.710	22.100	19.950	20.190	19.205	7,972,283
2022-04-25	22.030	22.650	21.520	21.600	20.546	5,528,112
2022-04-22	21.100	23.380	20.700	22.600	21.497	8,015,436
2022-04-21	22.790	22.950	21.220	21.300	20.261	5,454,448
2022-04-20	23.080	23.580	22.790	22.890	21.773	3,487,181
2022-04-19	23.420	23.850	23.110	23.200	22.068	3,460,082
2022-04-18	22.760	23.600	22.520	23.490	22.344	4,043,344
2022-04-15	22.880	23.780	22.350	23.230	22.097	5,898,990
2022-04-14	23.500	23.880	22.840	23.000	21.878	5,796,531
2022-04-13	24.000	24.000	23.210	23.310	22.173	3,292,649
2022-04-12	24.100	24.380	23.630	24.190	23.010	3,936,577
2022-04-11	24.790	24.950	23.660	24.080	22.905	5,509,886
2022-04-08	24.660	25.000	24.330	24.790	23.581	3,792,180
2022-04-07	25.420	25.790	24.640	24.660	23.457	4,801,210
2022-04-06	25.650	25.720	25.010	25.400	24.161	4,633,711
2022-04-01	26.200	26.530	25.890	26.000	24.732	5,418,883
2022-03-31	26.410	26.580	25.500	26.400	25.112	6,899,053
2022-03-30	25.570	27.080	25.550	26.680	25.378	7,373,124
2022-03-29	25.880	26.180	25.260	25.570	24.323	4,586,771
2022-03-28	25.880	26.290	25.270	25.870	24.608	5,970,639
2022-03-25	26.750	26.750	25.210	25.560	24.313	8,472,958
2022-03-24	27.050	28.260	26.640	26.660	25.359	9,947,991
2022-03-23	27.100	28.430	26.360	27.290	25.959	12,372,693
2022-03-22	25.880	27.080	25.630	26.690	25.388	7,446,781
2022-03-21	26.410	26.470	25.420	25.880	24.617	6,167,317
2022-03-18	25.250	26.630	25.190	26.210	24.931	9,731,433
2022-03-17	27.240	27.480	25.400	25.590	24.342	13,169,051
2022-03-16	26.670	27.400	25.750	26.930	25.616	11,602,073
2022-03-15	27.500	28.220	25.850	26.000	24.732	13,197,613
2022-03-14	28.020	29.090	27.500	27.970	26.605	10,689,606
2022-03-11	29.300	30.200	27.690	28.350	26.967	14,199,023
2022-03-10	30.680	30.870	29.220	29.600	28.156	20,755,385
2022-03-09	28.610	30.980	28.460	30.030	28.565	22,259,464
2022-03-08	28.220	29.490	27.300	28.840	27.433	18,097,148
2022-03-07	27.300	29.600	27.300	28.130	26.758	18,445,891
2022-03-04	25.990	28.940	25.450	27.880	26.520	21,342,514
2022-03-03	25.900	26.500	25.520	26.310	25.026	11,068,699
2022-03-02	25.510	25.970	25.330	25.740	24.484	7,753,150
2022-03-01	25.840	26.670	25.730	25.730	24.475	10,627,572
2022-02-28	25.880	26.920	25.020	26.200	24.922	18,245,057
2022-02-25	24.200	26.280	23.510	26.280	24.998	21,948,733
2022-02-24	23.880	24.980	23.190	23.890	22.724	9,894,693
2022-02-23	23.940	24.270	23.750	24.140	22.962	5,886,977
2022-02-22	24.380	24.380	23.710	23.850	22.686	6,518,421
2022-02-21	24.210	24.700	23.920	24.580	23.381	6,348,401
2022-02-18	24.010	24.770	23.680	24.180	23.000	6,365,824
2022-02-17	24.350	24.790	24.010	24.280	23.095	6,865,486
2022-02-16	24.800	25.370	24.310	24.480	23.286	6,317,673
2022-02-15	23.810	25.120	23.800	24.600	23.400	7,354,439
2022-02-14	24.750	25.560	23.600	24.020	22.848	11,152,714
2022-02-11	26.410	27.280	25.440	25.480	24.237	9,746,276
2022-02-10	26.310	27.980	26.100	27.000	25.683	11,346,481
2022-02-09	25.300	28.400	25.180	26.950	25.635	15,279,993
2022-02-08	25.110	25.870	23.690	25.870	24.608	13,674,014

← NewerPage 19 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.