China Longyuan Power Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6.700 | 7.090 | 6.630 | 7.020 | 6.593 | 39,881,000 |
| 2024-08-06 | 6.640 | 6.770 | 6.480 | 6.690 | 6.283 | 40,810,020 |
| 2024-08-05 | 6.680 | 6.840 | 6.460 | 6.500 | 6.104 | 62,271,039 |
| 2024-08-02 | 6.980 | 6.980 | 6.710 | 6.790 | 6.377 | 44,500,887 |
| 2024-08-01 | 7.050 | 7.160 | 6.920 | 6.980 | 6.555 | 21,915,551 |
| 2024-07-31 | 7.130 | 7.130 | 6.920 | 7.020 | 6.593 | 39,819,039 |
| 2024-07-30 | 7.360 | 7.380 | 7.060 | 7.140 | 6.705 | 33,511,699 |
| 2024-07-29 | 7.340 | 7.500 | 7.300 | 7.390 | 6.940 | 24,087,369 |
| 2024-07-26 | 7.180 | 7.350 | 7.140 | 7.260 | 6.818 | 35,740,992 |
| 2024-07-25 | 7.250 | 7.330 | 7.020 | 7.080 | 6.649 | 37,171,512 |
| 2024-07-24 | 7.180 | 7.420 | 7.140 | 7.250 | 6.809 | 53,900,398 |
| 2024-07-23 | 7.490 | 7.600 | 7.160 | 7.180 | 6.743 | 50,928,641 |
| 2024-07-22 | 7.380 | 7.490 | 7.200 | 7.450 | 6.996 | 30,971,980 |
| 2024-07-19 | 7.390 | 7.540 | 7.310 | 7.350 | 6.903 | 33,814,738 |
| 2024-07-18 | 7.190 | 7.480 | 7.150 | 7.410 | 6.959 | 32,686,400 |
| 2024-07-17 | 7.350 | 7.420 | 7.060 | 7.210 | 6.771 | 37,711,102 |
| 2024-07-16 | 7.340 | 7.520 | 7.250 | 7.350 | 6.903 | 39,442,520 |
| 2024-07-15 | 7.150 | 7.360 | 7.020 | 7.340 | 6.893 | 29,578,689 |
| 2024-07-12 | 7.100 | 7.250 | 7.080 | 7.160 | 6.724 | 27,638,170 |
| 2024-07-11 | 7.030 | 7.150 | 6.880 | 7.080 | 6.649 | 39,703,871 |
| 2024-07-10 | 7.110 | 7.170 | 6.900 | 7.030 | 6.602 | 50,942,551 |
| 2024-07-09 | 7.310 | 7.310 | 6.940 | 7.110 | 6.677 | 66,533,953 |
| 2024-07-08 | 7.470 | 7.510 | 7.160 | 7.310 | 6.865 | 54,167,406 |
| 2024-07-05 | 7.700 | 7.800 | 7.530 | 7.590 | 7.128 | 31,099,000 |
| 2024-07-04 | 7.690 | 7.830 | 7.560 | 7.750 | 7.278 | 29,092,109 |
| 2024-07-03 | 7.510 | 7.710 | 7.370 | 7.630 | 7.165 | 45,546,848 |
| 2024-07-02 | 7.330 | 7.600 | 7.330 | 7.490 | 7.034 | 76,771,719 |
| 2024-06-28 | 6.840 | 7.130 | 6.830 | 7.020 | 6.593 | 42,983,641 |
| 2024-06-27 | 6.920 | 6.930 | 6.720 | 6.790 | 6.377 | 50,678,488 |
| 2024-06-26 | 7.110 | 7.110 | 6.790 | 6.920 | 6.499 | 63,600,406 |
| 2024-06-25 | 7.180 | 7.260 | 7.040 | 7.110 | 6.677 | 33,159,078 |
| 2024-06-24 | 7.030 | 7.220 | 6.980 | 7.180 | 6.743 | 38,782,191 |
| 2024-06-21 | 7.320 | 7.360 | 7.050 | 7.070 | 6.640 | 64,661,219 |
| 2024-06-20 | 7.430 | 7.580 | 7.280 | 7.310 | 6.865 | 50,697,141 |
| 2024-06-19 | 7.440 | 7.540 | 7.280 | 7.460 | 7.006 | 50,064,871 |
| 2024-06-18 | 7.380 | 7.490 | 7.180 | 7.440 | 6.987 | 51,759,281 |
| 2024-06-17 | 7.710 | 7.890 | 7.300 | 7.330 | 6.884 | 97,271,039 |
| 2024-06-14 | 7.800 | 8.130 | 7.690 | 7.760 | 7.288 | 104,618,797 |
| 2024-06-13 | 7.640 | 7.870 | 7.560 | 7.760 | 7.288 | 60,651,191 |
| 2024-06-12 | 7.600 | 7.710 | 7.350 | 7.540 | 7.081 | 49,692,359 |
| 2024-06-11 | 8.100 | 8.250 | 7.730 | 7.770 | 7.067 | 97,201,078 |
| 2024-06-07 | 7.720 | 8.170 | 7.700 | 8.050 | 7.322 | 99,422,141 |
| 2024-06-06 | 7.460 | 7.780 | 7.400 | 7.650 | 6.958 | 62,688,246 |
| 2024-06-05 | 7.660 | 7.660 | 7.430 | 7.460 | 6.785 | 48,305,000 |
| 2024-06-04 | 7.300 | 7.660 | 7.120 | 7.610 | 6.922 | 45,840,008 |
| 2024-06-03 | 7.190 | 7.360 | 7.040 | 7.250 | 6.594 | 61,236,422 |
| 2024-05-31 | 7.430 | 7.470 | 7.090 | 7.130 | 6.485 | 77,675,719 |
| 2024-05-30 | 7.300 | 7.630 | 7.300 | 7.330 | 6.667 | 104,627,695 |
| 2024-05-29 | 7.310 | 7.470 | 7.160 | 7.190 | 6.540 | 46,235,953 |
| 2024-05-28 | 7.420 | 7.660 | 7.300 | 7.360 | 6.694 | 61,355,680 |
| 2024-05-27 | 7.200 | 7.520 | 7.150 | 7.390 | 6.722 | 95,069,219 |
| 2024-05-24 | 6.700 | 7.280 | 6.680 | 7.110 | 6.467 | 74,403,695 |
| 2024-05-23 | 6.840 | 6.860 | 6.680 | 6.740 | 6.130 | 27,804,641 |
| 2024-05-22 | 6.680 | 6.920 | 6.680 | 6.900 | 6.276 | 31,517,189 |
| 2024-05-21 | 6.890 | 6.930 | 6.640 | 6.700 | 6.094 | 41,589,879 |
| 2024-05-20 | 6.920 | 7.050 | 6.830 | 6.890 | 6.267 | 43,959,328 |
| 2024-05-17 | 6.670 | 6.950 | 6.670 | 6.870 | 6.249 | 69,367,109 |
| 2024-05-16 | 6.470 | 6.790 | 6.400 | 6.640 | 6.039 | 62,380,910 |
| 2024-05-14 | 6.600 | 6.670 | 6.460 | 6.490 | 5.903 | 41,635,559 |
| 2024-05-13 | 6.500 | 6.650 | 6.400 | 6.540 | 5.949 | 66,164,359 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.0713 HKD |
| 2025-11-04 | 0.1096 HKD |
| 2025-06-23 | 0.2490 HKD |
| 2024-06-12 | 0.2446 HKD |
| 2023-06-20 | 0.1286 HKD |
| 2022-06-28 | 0.1720 HKD |
| 2021-06-01 | 0.1422 HKD |
| 2020-06-02 | 0.1172 HKD |
| 2019-05-23 | 0.1123 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.