China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.100	15.270	14.880	14.950	14.593	3,615,973
2025-01-17	14.910	15.090	14.820	15.090	14.729	2,850,927
2025-01-16	14.980	15.000	14.820	14.970	14.612	2,837,691
2025-01-15	14.920	14.970	14.680	14.850	14.495	2,613,107
2025-01-14	14.560	14.940	14.520	14.940	14.583	3,722,209
2025-01-13	14.370	14.580	14.200	14.510	14.163	2,583,670
2025-01-10	14.640	14.730	14.400	14.400	14.056	2,692,575
2025-01-09	14.760	14.850	14.630	14.690	14.339	2,794,665
2025-01-08	14.800	14.920	14.560	14.820	14.466	3,497,371
2025-01-07	14.950	14.970	14.720	14.850	14.495	2,867,940
2025-01-06	14.810	15.010	14.670	14.890	14.534	3,575,574
2025-01-03	15.040	15.280	14.800	14.810	14.456	5,059,418
2025-01-02	15.720	15.780	14.910	15.050	14.690	7,650,388
2024-12-31	16.050	16.080	15.690	15.710	15.335	4,367,034
2024-12-30	16.200	16.260	15.970	16.030	15.647	3,280,527
2024-12-27	16.120	16.280	15.970	16.170	15.784	5,385,704
2024-12-26	16.560	16.560	15.960	16.010	15.627	7,131,867
2024-12-25	16.800	16.850	16.380	16.520	16.125	4,015,656
2024-12-24	16.830	16.980	16.620	16.780	16.379	4,462,842
2024-12-23	17.060	17.350	16.770	16.790	16.389	6,146,598
2024-12-20	17.120	17.340	16.980	17.060	16.652	4,292,720
2024-12-19	17.300	17.330	16.960	17.110	16.701	6,415,884
2024-12-18	16.830	17.880	16.830	17.470	17.052	13,101,753
2024-12-17	16.800	16.980	16.680	16.760	16.359	3,444,471
2024-12-16	16.740	17.060	16.740	16.810	16.408	3,874,150
2024-12-13	17.050	17.100	16.730	16.740	16.340	3,643,703
2024-12-12	17.120	17.140	16.950	17.110	16.701	3,152,983
2024-12-11	16.850	17.160	16.850	17.090	16.682	3,886,823
2024-12-10	17.230	17.350	16.830	16.860	16.457	4,965,260
2024-12-09	17.000	17.060	16.800	16.920	16.516	3,027,340
2024-12-06	16.890	17.050	16.830	17.020	16.613	3,051,159
2024-12-05	16.770	16.960	16.720	16.860	16.457	3,103,282
2024-12-04	17.110	17.150	16.760	16.830	16.428	3,503,977
2024-12-03	17.210	17.320	17.090	17.110	16.701	3,509,066
2024-12-02	17.150	17.280	16.820	17.210	16.799	5,169,149
2024-11-29	16.960	17.060	16.800	16.970	16.564	4,571,393
2024-11-28	17.070	17.130	16.910	16.960	16.555	2,917,976
2024-11-27	17.010	17.080	16.730	17.070	16.662	4,254,233
2024-11-26	17.140	17.180	16.840	16.980	16.574	3,973,794
2024-11-25	17.230	17.370	17.050	17.110	16.701	3,571,008
2024-11-22	17.730	17.810	17.190	17.230	16.818	4,797,727
2024-11-21	17.800	18.000	17.700	17.760	17.336	3,952,391
2024-11-20	17.840	17.960	17.700	17.820	17.394	3,550,608
2024-11-19	17.950	18.180	17.520	17.880	17.453	5,580,776
2024-11-18	17.570	18.620	17.550	18.070	17.638	12,824,100
2024-11-15	17.720	17.960	17.480	17.480	17.062	4,758,579
2024-11-14	18.110	18.220	17.770	17.810	17.384	5,536,910
2024-11-13	18.110	18.290	17.870	18.100	17.667	5,714,633
2024-11-12	18.660	18.760	18.100	18.240	17.804	8,879,878
2024-11-11	18.580	18.840	18.030	18.780	18.331	14,157,289
2024-11-08	18.390	18.600	17.980	18.050	17.619	11,083,114
2024-11-07	17.690	18.500	17.660	18.400	17.960	15,953,143
2024-11-06	17.880	18.080	17.500	17.680	17.257	10,393,920
2024-11-05	17.830	17.950	17.600	17.940	17.511	9,881,373
2024-11-04	17.960	18.100	17.680	17.910	17.482	7,518,208
2024-11-01	18.340	18.400	17.790	17.950	17.521	12,016,961
2024-10-31	17.500	18.700	17.380	18.430	17.989	24,006,433
2024-10-30	17.190	17.260	16.910	17.040	16.633	8,731,248
2024-10-29	17.900	17.950	17.310	17.310	16.896	13,155,880
2024-10-28	18.130	18.200	17.500	17.900	17.472	17,253,056

← NewerPage 8 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.