China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	8.470	8.510	8.320	8.430	7.551	12,546,150
2023-05-18	8.750	8.750	8.430	8.510	7.623	11,785,160
2023-05-17	8.910	8.910	8.560	8.600	7.703	15,576,890
2023-05-16	8.460	8.870	8.440	8.850	7.927	17,288,770
2023-05-15	8.710	8.740	8.350	8.360	7.488	25,873,461
2023-05-12	8.750	8.980	8.630	8.690	7.784	19,950,279
2023-05-11	8.700	8.850	8.580	8.770	7.856	10,578,060
2023-05-10	8.360	8.800	8.360	8.710	7.802	23,075,650
2023-05-09	8.740	8.740	8.270	8.340	7.471	19,831,881
2023-05-08	8.430	8.750	8.430	8.680	7.775	20,657,301
2023-05-05	8.390	8.540	8.230	8.510	7.623	16,308,900
2023-05-04	8.160	8.400	8.140	8.370	7.497	16,642,439
2023-05-03	8.420	8.420	8.100	8.120	7.273	11,999,120
2023-05-02	8.350	8.510	8.160	8.450	7.569	17,056,561
2023-04-28	8.230	8.300	8.080	8.200	7.345	28,593,939
2023-04-27	8.310	8.440	8.070	8.230	7.372	36,125,230
2023-04-26	8.140	8.420	7.870	8.310	7.444	48,382,230
2023-04-25	8.550	8.570	8.200	8.320	7.453	17,743,211
2023-04-24	8.530	8.680	8.310	8.550	7.659	13,157,360
2023-04-21	8.770	8.800	8.520	8.530	7.641	20,144,311
2023-04-20	8.860	8.920	8.760	8.790	7.874	12,455,400
2023-04-19	8.620	8.960	8.620	8.910	7.981	17,795,869
2023-04-18	8.850	8.850	8.620	8.730	7.820	25,775,141
2023-04-17	8.830	8.940	8.750	8.910	7.981	15,315,830
2023-04-14	8.640	9.100	8.590	8.970	8.035	26,210,270
2023-04-13	8.550	8.700	8.460	8.650	7.748	11,911,730
2023-04-12	8.850	8.930	8.650	8.740	7.829	12,129,430
2023-04-11	8.650	8.920	8.650	8.800	7.883	31,148,711
2023-04-06	8.630	8.670	8.420	8.560	7.668	17,872,641
2023-04-04	8.880	8.960	8.690	8.700	7.793	11,326,530
2023-04-03	9.000	9.120	8.850	8.960	8.026	11,244,880
2023-03-31	8.980	9.100	8.920	8.970	8.035	13,793,580
2023-03-30	8.820	9.290	8.760	9.020	8.080	24,345,801
2023-03-29	8.980	8.980	8.660	8.760	7.847	18,953,010
2023-03-28	8.840	9.000	8.780	8.840	7.918	9,469,949
2023-03-27	9.200	9.220	8.630	8.810	7.892	23,740,580
2023-03-24	9.660	9.730	9.210	9.290	8.321	15,533,280
2023-03-23	9.660	9.700	9.440	9.580	8.581	12,928,640
2023-03-22	9.420	9.740	9.390	9.660	8.653	13,363,770
2023-03-21	9.350	9.390	9.080	9.280	8.313	13,840,830
2023-03-20	9.510	9.780	9.260	9.380	8.402	14,556,030
2023-03-17	9.470	9.660	9.380	9.490	8.501	37,505,359
2023-03-16	9.420	9.700	9.340	9.430	8.447	14,590,710
2023-03-15	9.450	9.600	9.330	9.450	8.465	10,203,400
2023-03-14	9.590	9.670	9.280	9.450	8.465	15,934,530
2023-03-13	9.550	9.660	9.280	9.660	8.653	19,029,029
2023-03-10	9.580	9.740	9.500	9.560	8.563	8,992,438
2023-03-09	9.770	9.900	9.680	9.710	8.698	13,800,120
2023-03-08	9.900	9.940	9.650	9.840	8.814	13,770,840
2023-03-07	10.060	10.360	9.870	10.060	9.011	12,699,720
2023-03-06	10.020	10.340	9.930	10.120	9.065	12,443,190
2023-03-03	9.890	10.060	9.770	10.020	8.975	16,875,230
2023-03-02	9.770	10.100	9.760	9.840	8.814	11,972,960
2023-03-01	9.630	9.980	9.570	9.910	8.877	22,893,211
2023-02-28	9.800	9.850	9.560	9.630	8.626	22,155,850
2023-02-27	9.710	9.860	9.520	9.800	8.778	19,263,211
2023-02-24	10.080	10.220	9.830	9.860	8.832	19,717,930
2023-02-23	10.300	10.320	9.920	10.200	9.137	28,670,971
2023-02-22	10.620	10.620	10.300	10.420	9.334	14,106,660
2023-02-21	10.900	10.900	10.580	10.660	9.549	9,429,617

← NewerPage 15 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.