China Longyuan Power Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.030 | 7.040 | 6.810 | 6.920 | 6.499 | 32,684,650 |
| 2024-11-05 | 6.980 | 7.110 | 6.970 | 7.080 | 6.649 | 27,308,070 |
| 2024-11-04 | 6.930 | 7.080 | 6.860 | 7.030 | 6.602 | 28,249,080 |
| 2024-11-01 | 7.000 | 7.010 | 6.860 | 6.910 | 6.489 | 19,836,070 |
| 2024-10-31 | 6.940 | 7.170 | 6.870 | 6.910 | 6.489 | 48,467,961 |
| 2024-10-30 | 6.820 | 6.840 | 6.590 | 6.720 | 6.311 | 36,184,980 |
| 2024-10-29 | 7.150 | 7.190 | 6.820 | 6.880 | 6.461 | 27,730,340 |
| 2024-10-28 | 7.030 | 7.210 | 6.990 | 7.130 | 6.696 | 26,512,789 |
| 2024-10-25 | 7.020 | 7.130 | 6.860 | 7.080 | 6.649 | 38,965,000 |
| 2024-10-24 | 7.180 | 7.320 | 6.970 | 7.010 | 6.583 | 54,775,168 |
| 2024-10-23 | 6.980 | 7.360 | 6.980 | 7.180 | 6.743 | 117,898,398 |
| 2024-10-22 | 6.680 | 6.980 | 6.660 | 6.870 | 6.452 | 50,521,500 |
| 2024-10-21 | 6.700 | 6.800 | 6.600 | 6.620 | 6.217 | 40,682,000 |
| 2024-10-18 | 6.280 | 6.620 | 6.270 | 6.560 | 6.161 | 35,385,273 |
| 2024-10-17 | 6.450 | 6.560 | 6.230 | 6.290 | 5.907 | 35,425,910 |
| 2024-10-16 | 6.300 | 6.470 | 6.230 | 6.400 | 6.010 | 32,146,391 |
| 2024-10-15 | 6.750 | 6.800 | 6.300 | 6.340 | 5.954 | 58,419,078 |
| 2024-10-14 | 6.800 | 7.090 | 6.710 | 6.750 | 6.339 | 51,547,969 |
| 2024-10-10 | 6.770 | 7.190 | 6.770 | 6.900 | 6.480 | 60,268,770 |
| 2024-10-09 | 7.000 | 7.160 | 6.520 | 6.610 | 6.208 | 67,757,742 |
| 2024-10-08 | 8.100 | 8.100 | 6.840 | 6.860 | 6.442 | 118,151,297 |
| 2024-10-07 | 7.680 | 8.300 | 7.680 | 8.290 | 7.785 | 59,122,719 |
| 2024-10-04 | 6.800 | 7.500 | 6.640 | 7.460 | 7.006 | 38,659,941 |
| 2024-10-03 | 7.040 | 7.070 | 6.600 | 6.840 | 6.424 | 30,483,680 |
| 2024-10-02 | 7.090 | 7.110 | 6.860 | 7.020 | 6.593 | 46,435,246 |
| 2024-09-30 | 6.690 | 7.180 | 6.690 | 7.050 | 6.621 | 107,382,398 |
| 2024-09-27 | 6.330 | 6.710 | 6.310 | 6.590 | 6.189 | 69,332,430 |
| 2024-09-26 | 6.100 | 6.300 | 6.030 | 6.270 | 5.888 | 45,861,090 |
| 2024-09-25 | 6.000 | 6.250 | 6.000 | 6.050 | 5.682 | 84,743,430 |
| 2024-09-24 | 5.680 | 5.840 | 5.560 | 5.840 | 5.484 | 49,665,992 |
| 2024-09-23 | 5.520 | 5.700 | 5.480 | 5.610 | 5.268 | 28,700,939 |
| 2024-09-20 | 5.490 | 5.620 | 5.420 | 5.560 | 5.222 | 35,451,340 |
| 2024-09-19 | 5.320 | 5.480 | 5.230 | 5.470 | 5.137 | 45,806,859 |
| 2024-09-17 | 5.380 | 5.430 | 5.340 | 5.350 | 5.024 | 7,670,972 |
| 2024-09-16 | 5.370 | 5.400 | 5.190 | 5.390 | 5.062 | 9,272,769 |
| 2024-09-13 | 5.300 | 5.450 | 5.230 | 5.370 | 5.043 | 31,242,260 |
| 2024-09-12 | 5.310 | 5.380 | 5.120 | 5.330 | 5.006 | 58,012,980 |
| 2024-09-11 | 5.470 | 5.470 | 5.190 | 5.310 | 4.987 | 54,598,102 |
| 2024-09-10 | 5.500 | 5.530 | 5.360 | 5.520 | 5.184 | 30,280,131 |
| 2024-09-09 | 5.710 | 5.750 | 5.430 | 5.480 | 5.146 | 64,673,762 |
| 2024-09-05 | 5.770 | 5.860 | 5.680 | 5.820 | 5.466 | 33,658,102 |
| 2024-09-04 | 5.800 | 5.840 | 5.670 | 5.770 | 5.419 | 45,113,859 |
| 2024-09-03 | 6.000 | 6.060 | 5.830 | 5.890 | 5.531 | 47,830,969 |
| 2024-09-02 | 6.150 | 6.150 | 5.960 | 6.030 | 5.663 | 39,270,953 |
| 2024-08-30 | 6.110 | 6.200 | 5.920 | 6.100 | 5.729 | 92,590,031 |
| 2024-08-29 | 6.280 | 6.280 | 6.030 | 6.160 | 5.785 | 84,927,531 |
| 2024-08-28 | 6.560 | 6.660 | 6.490 | 6.580 | 6.179 | 26,745,600 |
| 2024-08-27 | 6.660 | 6.680 | 6.480 | 6.660 | 6.255 | 26,577,561 |
| 2024-08-26 | 6.600 | 6.750 | 6.600 | 6.680 | 6.273 | 12,859,000 |
| 2024-08-23 | 6.710 | 6.770 | 6.550 | 6.580 | 6.179 | 19,986,699 |
| 2024-08-22 | 6.710 | 6.760 | 6.620 | 6.730 | 6.320 | 24,371,000 |
| 2024-08-21 | 6.780 | 6.840 | 6.630 | 6.700 | 6.292 | 27,064,760 |
| 2024-08-20 | 7.030 | 7.100 | 6.810 | 6.840 | 6.424 | 25,854,961 |
| 2024-08-19 | 6.980 | 7.100 | 6.930 | 7.070 | 6.640 | 12,296,000 |
| 2024-08-16 | 7.050 | 7.060 | 6.960 | 7.000 | 6.574 | 18,789,000 |
| 2024-08-15 | 6.870 | 7.030 | 6.830 | 6.950 | 6.527 | 25,627,400 |
| 2024-08-14 | 7.060 | 7.070 | 6.850 | 6.870 | 6.452 | 29,787,561 |
| 2024-08-12 | 7.140 | 7.300 | 7.020 | 7.030 | 6.602 | 22,792,529 |
| 2024-08-09 | 7.040 | 7.220 | 6.990 | 7.050 | 6.621 | 27,283,051 |
| 2024-08-08 | 7.050 | 7.150 | 7.010 | 7.090 | 6.658 | 24,421,311 |
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.