China Longyuan Power Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.190 | 6.570 | 6.140 | 6.520 | 5.930 | 98,313,344 |
| 2024-05-09 | 5.810 | 6.180 | 5.810 | 6.140 | 5.585 | 74,431,430 |
| 2024-05-08 | 5.990 | 6.020 | 5.790 | 5.820 | 5.294 | 36,193,488 |
| 2024-05-07 | 5.900 | 6.070 | 5.880 | 5.980 | 5.439 | 66,783,750 |
| 2024-05-06 | 5.640 | 5.870 | 5.620 | 5.860 | 5.330 | 108,925,508 |
| 2024-05-03 | 5.650 | 5.720 | 5.520 | 5.640 | 5.130 | 23,299,971 |
| 2024-05-02 | 5.510 | 5.600 | 5.410 | 5.580 | 5.075 | 16,638,051 |
| 2024-04-30 | 5.640 | 5.720 | 5.510 | 5.510 | 5.012 | 55,839,367 |
| 2024-04-29 | 5.620 | 5.720 | 5.570 | 5.640 | 5.130 | 61,747,738 |
| 2024-04-26 | 5.980 | 6.020 | 5.680 | 5.720 | 5.203 | 72,413,930 |
| 2024-04-25 | 5.920 | 6.030 | 5.840 | 5.970 | 5.430 | 35,685,488 |
| 2024-04-24 | 5.800 | 5.970 | 5.800 | 5.920 | 5.385 | 39,880,230 |
| 2024-04-23 | 5.720 | 5.800 | 5.650 | 5.730 | 5.212 | 20,535,840 |
| 2024-04-22 | 5.720 | 5.910 | 5.680 | 5.700 | 5.184 | 20,520,141 |
| 2024-04-19 | 5.720 | 5.780 | 5.670 | 5.700 | 5.184 | 18,029,711 |
| 2024-04-18 | 5.640 | 5.780 | 5.630 | 5.720 | 5.203 | 16,680,000 |
| 2024-04-17 | 5.520 | 5.710 | 5.510 | 5.660 | 5.148 | 16,410,949 |
| 2024-04-16 | 5.700 | 5.760 | 5.500 | 5.520 | 5.021 | 27,321,859 |
| 2024-04-15 | 5.770 | 5.800 | 5.630 | 5.700 | 5.184 | 22,716,461 |
| 2024-04-12 | 5.950 | 6.020 | 5.770 | 5.790 | 5.266 | 24,177,721 |
| 2024-04-11 | 5.850 | 5.980 | 5.780 | 5.900 | 5.366 | 20,174,580 |
| 2024-04-10 | 5.780 | 5.940 | 5.770 | 5.880 | 5.348 | 25,651,350 |
| 2024-04-09 | 5.610 | 5.780 | 5.580 | 5.750 | 5.230 | 20,813,561 |
| 2024-04-08 | 5.470 | 5.720 | 5.470 | 5.610 | 5.103 | 39,821,719 |
| 2024-04-05 | 5.650 | 5.650 | 5.310 | 5.400 | 4.912 | 14,944,200 |
| 2024-04-03 | 5.670 | 5.800 | 5.630 | 5.690 | 5.175 | 22,705,051 |
| 2024-04-02 | 5.490 | 5.830 | 5.480 | 5.650 | 5.139 | 30,475,939 |
| 2024-03-28 | 5.410 | 5.520 | 5.130 | 5.480 | 4.984 | 49,982,559 |
| 2024-03-27 | 5.420 | 5.450 | 5.310 | 5.390 | 4.903 | 15,527,650 |
| 2024-03-26 | 5.470 | 5.670 | 5.390 | 5.410 | 4.921 | 32,876,000 |
| 2024-03-25 | 5.210 | 5.530 | 5.210 | 5.470 | 4.975 | 32,621,840 |
| 2024-03-22 | 5.430 | 5.450 | 5.180 | 5.250 | 4.775 | 46,602,000 |
| 2024-03-21 | 5.510 | 5.530 | 5.420 | 5.500 | 5.003 | 28,222,801 |
| 2024-03-20 | 5.630 | 5.640 | 5.430 | 5.530 | 5.030 | 29,268,990 |
| 2024-03-19 | 5.720 | 5.760 | 5.640 | 5.640 | 5.130 | 15,771,440 |
| 2024-03-18 | 5.710 | 5.870 | 5.650 | 5.720 | 5.203 | 27,110,811 |
| 2024-03-15 | 5.720 | 5.800 | 5.660 | 5.710 | 5.194 | 31,270,070 |
| 2024-03-14 | 5.960 | 6.020 | 5.730 | 5.750 | 5.230 | 33,490,328 |
| 2024-03-13 | 5.820 | 6.060 | 5.780 | 5.930 | 5.394 | 34,405,602 |
| 2024-03-12 | 6.060 | 6.200 | 5.780 | 5.820 | 5.294 | 51,332,160 |
| 2024-03-11 | 6.120 | 6.290 | 5.920 | 5.990 | 5.448 | 47,318,520 |
| 2024-03-08 | 5.730 | 5.990 | 5.700 | 5.940 | 5.403 | 35,740,500 |
| 2024-03-07 | 5.840 | 5.850 | 5.680 | 5.700 | 5.184 | 22,312,680 |
| 2024-03-06 | 5.470 | 5.950 | 5.400 | 5.810 | 5.285 | 43,584,859 |
| 2024-03-05 | 5.500 | 5.590 | 5.420 | 5.450 | 4.957 | 25,157,721 |
| 2024-03-04 | 5.550 | 5.660 | 5.490 | 5.560 | 5.057 | 16,952,000 |
| 2024-03-01 | 5.520 | 5.550 | 5.420 | 5.520 | 5.021 | 14,000,800 |
| 2024-02-29 | 5.570 | 5.640 | 5.500 | 5.540 | 5.039 | 26,179,020 |
| 2024-02-28 | 5.640 | 5.710 | 5.570 | 5.630 | 5.121 | 25,029,000 |
| 2024-02-27 | 5.530 | 5.660 | 5.490 | 5.620 | 5.112 | 25,355,199 |
| 2024-02-26 | 5.600 | 5.750 | 5.540 | 5.570 | 5.066 | 26,085,801 |
| 2024-02-23 | 5.410 | 5.760 | 5.410 | 5.650 | 5.139 | 60,202,961 |
| 2024-02-22 | 5.140 | 5.490 | 5.140 | 5.460 | 4.966 | 49,514,887 |
| 2024-02-21 | 5.100 | 5.200 | 5.040 | 5.130 | 4.666 | 34,941,941 |
| 2024-02-20 | 4.850 | 5.130 | 4.850 | 5.100 | 4.639 | 34,213,688 |
| 2024-02-19 | 4.790 | 4.880 | 4.760 | 4.840 | 4.402 | 28,074,461 |
| 2024-02-16 | 4.630 | 4.840 | 4.600 | 4.820 | 4.384 | 7,230,904 |
| 2024-02-15 | 4.600 | 4.650 | 4.510 | 4.600 | 4.184 | 17,406,480 |
| 2024-02-14 | 4.520 | 4.610 | 4.460 | 4.600 | 4.184 | 13,259,070 |
| 2024-02-09 | 4.810 | 4.840 | 4.520 | 4.640 | 4.220 | 12,143,470 |
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.