China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.830	17.860	17.510	17.570	17.387	3,539,705
2025-10-21	17.810	17.870	17.660	17.760	17.575	4,193,678
2025-10-20	17.880	18.100	17.520	17.830	17.644	5,414,026
2025-10-17	18.160	18.210	17.740	17.770	17.585	5,217,344
2025-10-16	18.240	18.350	18.020	18.160	17.971	5,668,511
2025-10-15	18.150	18.370	17.860	18.170	17.981	4,773,949
2025-10-14	18.300	18.350	18.080	18.140	17.951	7,902,545
2025-10-13	17.680	18.210	17.360	18.130	17.941	8,233,515
2025-10-10	18.150	18.370	17.950	18.050	17.862	7,881,852
2025-10-09	17.590	18.200	17.520	18.160	17.971	7,942,408
2025-09-30	17.620	17.620	17.330	17.500	17.318	5,545,026
2025-09-29	17.570	17.760	17.270	17.630	17.446	8,657,202
2025-09-26	16.870	17.720	16.860	17.400	17.219	10,875,786
2025-09-25	16.940	17.000	16.720	16.850	16.675	4,018,672
2025-09-24	16.780	17.070	16.730	16.990	16.813	5,061,392
2025-09-23	16.630	16.900	16.580	16.870	16.694	5,446,239
2025-09-22	16.770	16.780	16.580	16.700	16.526	4,807,427
2025-09-19	16.920	17.040	16.760	16.800	16.625	5,158,891
2025-09-18	16.990	17.080	16.800	16.890	16.714	5,433,530
2025-09-17	16.990	17.040	16.890	16.990	16.813	4,523,371
2025-09-16	17.300	17.410	16.880	16.990	16.813	6,366,856
2025-09-15	17.400	17.530	17.240	17.310	17.130	4,634,059
2025-09-12	17.650	17.710	17.360	17.400	17.219	4,758,030
2025-09-11	17.650	17.770	17.420	17.610	17.427	5,157,871
2025-09-10	17.870	17.920	17.550	17.670	17.486	6,247,014
2025-09-09	18.000	18.750	17.720	17.870	17.684	11,651,057
2025-09-08	17.810	18.090	17.680	17.920	17.733	10,026,133
2025-09-05	16.770	17.920	16.650	17.820	17.634	15,473,301
2025-09-04	16.610	16.800	16.500	16.800	16.625	5,485,779
2025-09-03	17.050	17.170	16.610	16.660	16.487	6,646,466
2025-09-02	16.700	17.080	16.640	16.920	16.744	9,936,841
2025-09-01	16.680	16.830	16.540	16.610	16.437	5,786,317
2025-08-29	16.690	16.880	16.600	16.670	16.496	4,588,793
2025-08-28	16.650	16.780	16.370	16.700	16.526	5,428,850
2025-08-27	16.920	17.080	16.660	16.700	16.526	6,249,601
2025-08-26	17.080	17.150	16.850	16.920	16.744	5,486,791
2025-08-25	16.740	16.950	16.670	16.910	16.734	7,340,221
2025-08-22	16.720	16.760	16.530	16.750	16.576	4,781,137
2025-08-21	16.600	16.770	16.530	16.670	16.496	5,554,429
2025-08-20	16.560	16.640	16.300	16.620	16.447	6,542,950
2025-08-19	16.620	16.750	16.590	16.640	16.467	5,437,825
2025-08-18	16.700	16.860	16.550	16.650	16.477	6,051,939
2025-08-15	16.500	16.740	16.410	16.680	16.506	3,914,691
2025-08-14	16.960	16.960	16.660	16.710	16.311	3,623,890
2025-08-13	16.830	16.950	16.780	16.870	16.467	2,760,443
2025-08-12	17.020	17.120	16.870	16.910	16.506	3,215,882
2025-08-11	16.960	16.980	16.700	16.870	16.467	4,738,836
2025-08-08	16.610	16.860	16.600	16.780	16.379	4,636,939
2025-08-07	16.500	16.630	16.430	16.540	16.145	3,533,269
2025-08-06	16.500	16.570	16.400	16.510	16.115	2,667,381
2025-08-05	16.490	16.500	16.340	16.500	16.106	3,252,550
2025-08-04	16.300	16.410	16.210	16.400	16.008	3,774,807
2025-08-01	16.540	16.640	16.300	16.370	15.979	4,331,405
2025-07-31	17.170	17.170	16.500	16.540	16.145	7,362,255
2025-07-30	16.900	17.310	16.860	17.180	16.769	7,402,111
2025-07-29	16.930	16.980	16.790	16.860	16.457	2,327,872
2025-07-28	16.920	16.930	16.780	16.930	16.525	3,458,923
2025-07-25	17.120	17.150	16.920	16.940	16.535	4,703,304
2025-07-24	16.910	17.120	16.740	17.120	16.711	6,574,439
2025-07-23	17.060	17.240	16.890	17.000	16.594	8,171,197

← NewerPage 5 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.