China Longyuan Power Group Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.990	18.300	16.800	17.920	17.492	24,175,328
2024-10-24	19.350	19.350	17.110	17.260	16.847	37,354,030
2024-10-23	17.590	17.590	17.590	17.590	17.170	4,738,516
2024-10-22	15.420	16.060	15.380	15.990	15.608	7,716,104
2024-10-21	15.500	15.540	15.220	15.370	15.003	5,921,615
2024-10-18	15.150	15.690	14.930	15.440	15.071	6,430,804
2024-10-17	15.590	15.640	15.130	15.150	14.788	3,972,567
2024-10-16	15.260	15.570	15.160	15.470	15.100	4,029,663
2024-10-15	15.800	15.820	15.360	15.370	15.003	4,975,799
2024-10-14	15.630	15.940	15.520	15.830	15.452	5,499,726
2024-10-11	16.100	16.110	15.400	15.500	15.130	5,821,422
2024-10-10	15.880	16.450	15.800	16.080	15.696	9,394,219
2024-10-09	16.900	17.070	15.760	15.790	15.413	11,121,875
2024-10-08	18.450	18.450	16.700	17.330	16.916	16,575,797
2024-09-30	15.900	16.880	15.800	16.780	16.379	13,707,896
2024-09-27	15.040	15.700	15.040	15.580	15.208	8,332,912
2024-09-26	14.610	14.960	14.370	14.960	14.602	5,449,229
2024-09-25	14.560	14.980	14.460	14.580	14.232	6,391,827
2024-09-24	14.020	14.370	13.920	14.370	14.027	4,323,657
2024-09-23	13.710	14.020	13.670	13.950	13.617	2,827,600
2024-09-20	13.980	13.980	13.650	13.720	13.392	2,951,938
2024-09-19	13.640	13.990	13.620	13.980	13.646	3,685,784
2024-09-18	13.680	13.740	13.390	13.570	13.246	2,751,258
2024-09-13	13.910	13.910	13.660	13.690	13.363	2,307,154
2024-09-12	13.840	14.030	13.810	13.890	13.558	2,574,606
2024-09-11	14.100	14.150	13.740	13.820	13.490	2,971,526
2024-09-10	14.250	14.340	13.930	14.160	13.822	3,400,474
2024-09-09	14.300	14.350	14.180	14.240	13.900	3,299,681
2024-09-06	14.670	14.800	14.370	14.370	14.027	3,993,294
2024-09-05	14.560	14.680	14.500	14.660	14.310	2,838,088
2024-09-04	14.580	14.750	14.480	14.570	14.222	4,262,254
2024-09-03	14.850	14.850	14.510	14.690	14.339	5,035,137
2024-09-02	15.010	15.210	14.830	14.850	14.495	4,578,529
2024-08-30	15.050	15.250	14.670	15.180	14.817	7,422,413
2024-08-29	15.790	15.790	15.020	15.050	14.690	9,712,102
2024-08-28	16.070	16.240	15.970	16.190	15.803	2,225,270
2024-08-27	16.260	16.310	16.000	16.040	15.657	2,349,519
2024-08-26	16.350	16.410	16.250	16.350	15.959	2,056,553
2024-08-23	16.640	16.690	16.160	16.300	15.910	3,423,196
2024-08-22	16.750	16.820	16.670	16.670	16.272	1,907,709
2024-08-21	16.960	16.960	16.650	16.740	16.340	2,518,553
2024-08-20	17.100	17.160	16.810	16.880	16.477	2,354,412
2024-08-19	17.160	17.170	16.950	17.110	16.701	2,490,334
2024-08-16	17.140	17.180	16.920	16.980	16.574	2,511,731
2024-08-15	17.130	17.250	17.020	17.140	16.730	2,471,334
2024-08-14	17.110	17.260	17.060	17.090	16.682	2,361,852
2024-08-13	17.060	17.180	16.900	17.100	16.691	2,380,654
2024-08-12	17.300	17.700	17.080	17.090	16.682	5,812,683
2024-08-09	17.240	17.340	17.160	17.170	16.760	3,136,454
2024-08-08	17.300	17.370	17.090	17.200	16.789	3,668,928
2024-08-07	16.760	17.440	16.730	17.290	16.877	8,304,689
2024-08-06	16.680	16.830	16.520	16.770	16.369	4,196,782
2024-08-05	17.070	17.150	16.760	16.770	16.152	5,181,143
2024-08-02	17.210	17.310	17.090	17.150	16.518	3,048,576
2024-08-01	17.380	17.460	17.260	17.270	16.634	3,581,867
2024-07-31	17.220	17.430	16.910	17.410	16.768	5,176,562
2024-07-30	17.490	17.490	17.170	17.210	16.576	3,165,400
2024-07-29	17.410	17.600	17.340	17.500	16.855	2,874,317
2024-07-26	17.540	17.560	17.350	17.420	16.778	3,353,700
2024-07-25	17.380	17.520	17.240	17.470	16.826	2,711,529

← NewerPage 9 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.