China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.590	6.600	6.380	6.480	5.894	19,061,779
2023-08-15	6.650	6.760	6.540	6.660	6.058	27,131,721
2023-08-14	6.660	6.740	6.460	6.710	6.103	27,030,320
2023-08-11	6.980	7.000	6.780	6.780	6.167	15,594,780
2023-08-10	6.970	7.050	6.870	6.970	6.340	12,134,160
2023-08-09	7.050	7.050	6.870	6.970	6.340	16,617,230
2023-08-08	7.050	7.130	6.950	6.990	6.358	14,170,500
2023-08-07	7.180	7.190	6.980	7.130	6.485	11,090,730
2023-08-04	7.270	7.450	7.160	7.180	6.531	12,779,770
2023-08-03	7.250	7.260	7.100	7.180	6.531	14,376,550
2023-08-02	7.390	7.480	7.250	7.250	6.594	11,567,050
2023-08-01	7.380	7.520	7.370	7.390	6.722	21,610,590
2023-07-31	7.590	7.620	7.380	7.490	6.813	21,276,830
2023-07-28	7.430	7.540	7.200	7.510	6.831	24,975,400
2023-07-27	7.530	7.590	7.370	7.440	6.767	15,951,830
2023-07-26	7.700	7.760	7.420	7.490	6.813	14,574,680
2023-07-25	7.690	7.720	7.570	7.700	7.004	12,999,000
2023-07-24	7.620	7.670	7.510	7.540	6.858	8,402,866
2023-07-21	7.710	7.730	7.590	7.680	6.985	9,684,777
2023-07-20	7.840	7.890	7.710	7.710	7.013	6,985,836
2023-07-19	7.890	7.890	7.730	7.790	7.085	7,782,303
2023-07-18	8.100	8.100	7.890	7.890	7.176	7,805,475
2023-07-14	8.060	8.160	7.950	8.130	7.395	7,421,070
2023-07-13	8.050	8.050	7.920	8.020	7.295	12,263,070
2023-07-12	7.870	7.990	7.870	7.960	7.240	6,769,594
2023-07-11	7.930	7.930	7.720	7.870	7.158	12,255,580
2023-07-10	7.870	8.030	7.780	7.870	7.158	13,476,000
2023-07-07	7.920	7.980	7.730	7.780	7.076	9,126,279
2023-07-06	8.120	8.130	7.820	7.920	7.204	9,922,789
2023-07-05	8.240	8.360	8.110	8.120	7.386	7,436,445
2023-07-04	8.230	8.280	8.100	8.240	7.495	11,255,540
2023-07-03	8.070	8.270	8.070	8.210	7.467	19,136,869
2023-06-30	8.050	8.130	7.980	8.070	7.340	13,465,190
2023-06-29	7.980	8.140	7.910	8.080	7.349	15,593,590
2023-06-28	7.920	8.070	7.860	8.000	7.276	21,166,570
2023-06-27	7.970	7.980	7.760	7.920	7.204	13,670,890
2023-06-26	7.770	8.110	7.770	7.970	7.249	15,686,340
2023-06-23	8.090	8.100	7.680	7.760	7.058	18,292,189
2023-06-21	8.210	8.340	8.110	8.160	7.422	23,841,580
2023-06-20	8.400	8.400	8.170	8.340	7.586	15,989,000
2023-06-19	8.510	8.550	8.340	8.470	7.587	12,629,140
2023-06-16	8.520	8.670	8.450	8.600	7.703	13,199,610
2023-06-15	8.210	8.570	8.120	8.520	7.632	21,158,980
2023-06-14	8.140	8.200	8.040	8.150	7.300	10,806,190
2023-06-13	8.300	8.300	8.040	8.100	7.256	22,916,369
2023-06-12	8.560	8.640	8.220	8.290	7.426	17,196,590
2023-06-09	8.410	8.620	8.360	8.550	7.659	15,763,560
2023-06-08	8.500	8.510	8.350	8.360	7.488	18,245,260
2023-06-07	8.970	8.970	8.470	8.530	7.641	15,911,460
2023-06-06	9.040	9.040	8.800	8.890	7.963	18,527,141
2023-06-05	8.630	9.060	8.620	8.980	8.044	14,105,860
2023-06-02	8.760	8.900	8.610	8.660	7.757	29,433,631
2023-06-01	8.880	8.880	8.530	8.610	7.712	16,865,570
2023-05-31	9.120	9.120	8.690	8.780	7.865	33,338,430
2023-05-30	8.920	9.180	8.720	9.130	8.178	28,089,250
2023-05-29	8.690	8.980	8.560	8.900	7.972	22,035,061
2023-05-25	8.990	8.990	8.640	8.720	7.811	20,030,000
2023-05-24	8.970	9.130	8.850	9.000	8.062	23,976,461
2023-05-23	9.240	9.250	8.810	8.900	7.972	21,353,670
2023-05-22	8.350	9.200	8.350	9.130	8.178	32,267,350

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.