China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.660	16.990	16.660	16.980	16.574	8,978,549
2025-07-21	16.380	16.660	16.380	16.640	16.242	6,379,462
2025-07-18	16.280	16.410	16.230	16.360	15.969	6,327,285
2025-07-17	16.340	16.390	16.170	16.280	15.891	3,756,510
2025-07-16	16.430	16.510	16.320	16.340	15.949	2,864,015
2025-07-15	16.680	16.730	16.330	16.430	16.037	3,456,998
2025-07-14	16.640	16.870	16.600	16.670	16.272	3,822,685
2025-07-11	16.700	16.750	16.550	16.640	16.242	3,759,732
2025-07-10	16.700	16.820	16.650	16.700	16.301	3,385,014
2025-07-09	16.810	17.000	16.660	16.690	16.291	4,426,303
2025-07-08	16.800	16.840	16.600	16.810	16.408	5,731,455
2025-07-07	16.850	16.950	16.630	16.790	16.389	6,389,736
2025-07-04	16.570	16.720	16.520	16.690	16.291	5,122,468
2025-07-03	16.520	16.580	16.400	16.520	16.125	2,936,641
2025-07-02	16.550	16.560	16.410	16.520	16.125	3,646,913
2025-07-01	16.150	16.660	16.150	16.480	16.086	7,257,241
2025-06-30	16.000	16.200	15.990	16.180	15.793	4,047,839
2025-06-27	16.140	16.190	15.950	15.960	15.579	4,170,138
2025-06-26	16.160	16.230	16.110	16.140	15.754	2,486,800
2025-06-25	16.110	16.250	16.000	16.210	15.823	3,008,995
2025-06-24	15.950	16.110	15.920	16.110	15.725	2,791,089
2025-06-23	15.920	15.940	15.730	15.920	15.539	3,034,469
2025-06-20	16.070	16.130	15.950	15.950	15.569	2,019,059
2025-06-19	16.300	16.300	15.940	16.050	15.666	3,091,438
2025-06-18	16.330	16.360	16.130	16.240	15.852	2,220,670
2025-06-17	16.290	16.350	16.170	16.330	15.940	2,344,989
2025-06-16	16.330	16.350	16.100	16.220	15.832	3,789,806
2025-06-13	16.300	16.450	16.250	16.350	15.959	3,931,357
2025-06-12	16.430	16.430	16.200	16.310	15.920	3,641,369
2025-06-11	16.470	16.470	16.350	16.410	16.018	3,528,634
2025-06-10	16.590	16.660	16.350	16.440	16.047	4,053,332
2025-06-09	16.560	16.600	16.410	16.600	16.203	2,961,924
2025-06-06	16.540	16.610	16.470	16.550	16.154	3,909,925
2025-06-05	16.550	16.590	16.470	16.540	16.145	3,379,581
2025-06-04	16.450	16.560	16.380	16.490	16.096	3,083,868
2025-06-03	16.410	16.470	16.190	16.460	16.067	4,100,051
2025-05-30	16.500	16.540	16.390	16.410	16.018	2,903,434
2025-05-29	16.630	16.650	16.370	16.480	16.086	3,738,687
2025-05-28	16.520	16.600	16.430	16.480	16.086	2,401,975
2025-05-27	16.570	16.690	16.440	16.530	16.135	2,843,854
2025-05-26	16.530	16.560	16.370	16.560	16.164	3,574,497
2025-05-23	16.710	16.740	16.560	16.570	16.174	4,140,800
2025-05-22	17.100	17.110	16.790	16.830	16.428	4,320,910
2025-05-21	17.060	17.360	16.980	16.980	16.574	5,343,905
2025-05-20	16.910	17.050	16.850	17.050	16.642	3,761,985
2025-05-19	16.700	16.990	16.680	16.980	16.574	5,164,780
2025-05-16	16.850	16.900	16.630	16.650	16.252	5,494,976
2025-05-15	17.010	17.250	16.900	16.900	16.496	5,704,591
2025-05-14	17.100	17.110	16.830	17.060	16.652	5,358,584
2025-05-13	16.950	17.100	16.900	17.100	16.691	6,065,306
2025-05-12	17.150	17.180	16.800	17.030	16.623	7,554,599
2025-05-09	17.050	17.420	16.980	17.130	16.721	11,004,486
2025-05-08	16.790	17.050	16.750	16.900	16.496	7,393,959
2025-05-07	16.910	16.930	16.710	16.740	16.340	6,614,062
2025-05-06	16.890	16.930	16.600	16.800	16.398	10,618,164
2025-04-30	16.780	16.880	16.660	16.800	16.398	4,808,350
2025-04-29	17.110	17.150	16.580	16.780	16.379	10,733,263
2025-04-28	17.860	17.950	17.200	17.350	16.935	10,518,541
2025-04-25	17.770	17.920	17.600	17.840	17.414	13,382,463
2025-04-24	17.770	17.960	17.420	17.550	17.131	13,464,069

← NewerPage 6 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.