China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.760	18.480	17.700	17.750	17.326	19,672,665
2025-04-22	17.750	17.760	17.200	17.270	16.857	20,050,030
2025-04-21	16.450	16.830	16.390	16.830	16.428	6,804,938
2025-04-18	16.670	16.710	16.240	16.380	15.988	7,049,254
2025-04-17	16.700	16.850	16.550	16.750	16.350	6,509,989
2025-04-16	17.050	17.080	16.660	16.750	16.350	7,805,863
2025-04-15	17.110	17.170	16.800	16.950	16.545	8,834,048
2025-04-14	16.750	17.240	16.750	17.080	16.672	12,903,021
2025-04-11	17.260	17.280	16.710	16.740	16.340	13,046,396
2025-04-10	17.100	17.460	16.780	17.430	17.013	17,343,953
2025-04-09	17.680	17.850	16.310	17.220	16.808	18,911,378
2025-04-08	17.610	18.330	17.100	18.100	17.667	25,157,133
2025-04-07	17.000	18.500	16.750	17.780	17.355	29,633,584
2025-04-03	16.380	17.590	16.310	17.410	16.994	19,583,682
2025-04-02	16.930	16.930	16.380	16.530	16.135	12,596,225
2025-04-01	16.450	17.160	16.410	17.100	16.691	20,403,216
2025-03-31	16.010	17.180	15.900	16.610	16.213	19,083,853
2025-03-28	15.810	15.880	15.630	15.700	15.325	2,536,127
2025-03-27	15.960	16.040	15.790	15.820	15.442	2,615,965
2025-03-26	16.080	16.110	15.780	15.960	15.579	2,548,477
2025-03-25	15.840	16.030	15.710	15.970	15.588	2,605,236
2025-03-24	15.880	16.040	15.680	15.800	15.422	3,120,822
2025-03-21	15.880	16.110	15.770	15.850	15.471	3,081,349
2025-03-20	16.040	16.120	15.880	15.920	15.539	2,451,113
2025-03-19	15.980	16.160	15.850	16.090	15.705	2,606,786
2025-03-18	16.100	16.120	15.930	15.970	15.588	2,614,422
2025-03-17	16.050	16.130	15.970	16.120	15.735	3,169,919
2025-03-14	15.870	16.050	15.830	16.020	15.637	2,884,371
2025-03-13	15.880	15.950	15.820	15.850	15.471	2,808,965
2025-03-12	15.840	15.900	15.710	15.880	15.500	2,109,940
2025-03-11	15.720	15.810	15.600	15.800	15.422	2,285,927
2025-03-10	15.870	15.890	15.730	15.790	15.413	3,669,041
2025-03-07	15.980	16.020	15.860	15.900	15.520	2,563,820
2025-03-06	16.030	16.090	15.760	16.010	15.627	3,418,419
2025-03-05	16.120	16.140	15.900	15.970	15.588	2,093,397
2025-03-04	15.920	16.150	15.880	16.120	15.735	2,357,129
2025-03-03	16.010	16.120	15.890	16.000	15.618	3,435,779
2025-02-28	16.050	16.230	15.940	16.010	15.627	4,333,544
2025-02-27	16.340	16.370	16.050	16.090	15.705	5,001,733
2025-02-26	16.500	16.580	16.270	16.340	15.949	3,488,783
2025-02-25	16.320	16.700	16.200	16.510	16.115	4,290,390
2025-02-24	16.140	16.550	16.120	16.480	16.086	4,492,848
2025-02-21	16.390	16.430	16.080	16.150	15.764	4,302,296
2025-02-20	16.430	16.560	16.200	16.340	15.949	2,634,679
2025-02-19	16.430	16.550	16.380	16.500	16.106	3,120,597
2025-02-18	16.680	16.860	16.420	16.450	16.057	4,267,467
2025-02-17	16.290	16.780	16.210	16.670	16.272	5,662,055
2025-02-14	16.240	16.360	16.160	16.260	15.871	2,940,429
2025-02-13	16.160	16.330	16.000	16.210	15.823	3,305,599
2025-02-12	16.050	16.280	16.010	16.150	15.764	2,999,682
2025-02-11	16.040	16.230	15.960	16.150	15.764	3,831,313
2025-02-10	16.410	16.550	15.990	16.080	15.696	5,696,521
2025-02-07	16.080	16.310	15.960	16.220	15.832	5,772,443
2025-02-06	15.280	16.200	15.230	16.180	15.793	9,321,609
2025-02-05	15.110	15.360	14.920	15.310	14.944	5,386,264
2025-01-27	14.840	15.120	14.810	15.000	14.641	3,742,498
2025-01-24	14.740	14.880	14.670	14.770	14.417	2,535,795
2025-01-23	14.810	15.030	14.720	14.720	14.368	2,856,906
2025-01-22	14.750	14.890	14.710	14.770	14.417	1,924,952
2025-01-21	14.960	14.990	14.740	14.810	14.456	2,264,510

← NewerPage 7 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.