China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	10.860	11.040	10.620	10.940	9.799	10,324,060
2023-02-17	11.120	11.400	10.780	10.880	9.746	16,596,881
2023-02-16	11.200	11.440	11.020	11.120	9.961	13,256,200
2023-02-15	11.380	11.460	10.980	11.200	10.032	23,892,381
2023-02-14	10.860	11.440	10.860	11.400	10.211	21,048,900
2023-02-13	11.000	11.140	10.640	10.760	9.638	16,279,210
2023-02-10	11.120	11.280	11.000	11.100	9.943	8,617,298
2023-02-09	11.000	11.400	10.860	11.160	9.997	17,686,840
2023-02-08	10.740	11.120	10.480	11.020	9.871	19,931,430
2023-02-07	10.580	10.880	10.540	10.780	9.656	16,076,560
2023-02-06	10.680	10.820	10.460	10.620	9.513	13,087,270
2023-02-03	10.480	10.920	10.440	10.800	9.674	21,424,150
2023-02-02	10.380	10.560	10.360	10.480	9.387	29,046,160
2023-02-01	10.480	10.660	10.040	10.640	9.531	38,000,160
2023-01-31	10.780	10.900	10.560	10.780	9.656	16,615,350
2023-01-30	11.000	11.140	10.780	10.820	9.692	17,268,600
2023-01-27	11.300	11.340	10.840	10.980	9.835	13,153,960
2023-01-26	11.500	11.500	11.080	11.280	10.104	13,103,740
2023-01-20	11.260	11.280	11.020	11.220	10.050	7,157,438
2023-01-19	11.200	11.280	10.900	11.020	9.871	6,102,653
2023-01-18	11.100	11.480	11.100	11.200	10.032	16,380,810
2023-01-17	11.020	11.120	10.620	10.800	9.674	10,071,340
2023-01-16	10.440	11.500	10.440	10.940	9.799	22,590,010
2023-01-13	10.500	10.720	10.300	10.540	9.441	21,336,980
2023-01-12	10.780	11.040	10.660	10.760	9.638	24,654,660
2023-01-11	11.460	11.460	10.840	10.940	9.799	21,530,000
2023-01-10	11.460	11.720	11.240	11.300	10.122	13,588,690
2023-01-09	11.520	11.720	11.300	11.380	10.194	23,329,920
2023-01-06	10.880	11.520	10.880	11.400	10.211	32,465,600
2023-01-05	10.860	11.500	10.720	10.840	9.710	30,616,930
2023-01-04	10.300	10.820	10.240	10.680	9.567	29,060,760
2023-01-03	9.500	10.400	9.320	10.300	9.226	34,610,320
2022-12-30	9.580	9.910	9.350	9.540	8.545	10,475,930
2022-12-29	9.380	9.580	9.270	9.550	8.554	12,561,740
2022-12-28	8.460	9.650	8.400	9.610	8.608	48,953,609
2022-12-23	8.410	8.530	8.280	8.360	7.488	11,996,450
2022-12-22	8.550	8.670	8.420	8.470	7.587	5,718,900
2022-12-21	8.470	8.540	8.270	8.460	7.578	8,440,555
2022-12-20	8.630	8.630	8.350	8.460	7.578	8,260,141
2022-12-19	8.850	8.920	8.450	8.570	7.677	14,978,570
2022-12-16	8.740	8.850	8.620	8.850	7.927	16,443,301
2022-12-15	9.080	9.100	8.530	8.710	7.802	13,909,500
2022-12-14	8.780	9.130	8.730	9.080	8.133	22,327,301
2022-12-13	8.760	8.770	8.520	8.720	7.811	16,289,050
2022-12-12	9.120	9.130	8.700	8.730	7.820	15,177,920
2022-12-09	9.230	9.440	9.060	9.100	8.151	19,374,000
2022-12-08	9.070	9.170	8.930	9.160	8.205	13,929,280
2022-12-07	9.340	9.470	8.960	8.960	8.026	13,706,820
2022-12-06	9.100	9.460	9.100	9.340	8.366	10,732,580
2022-12-05	9.350	9.410	9.200	9.270	8.304	14,800,000
2022-12-02	9.370	9.500	8.890	9.100	8.151	15,413,370
2022-12-01	9.700	9.800	9.300	9.370	8.393	22,337,971
2022-11-30	9.240	9.550	9.160	9.520	8.528	26,142,381
2022-11-29	9.300	9.330	9.100	9.310	8.339	20,409,609
2022-11-28	9.740	9.810	9.060	9.300	8.330	11,302,360
2022-11-25	9.790	9.900	9.620	9.840	8.814	8,034,294
2022-11-24	9.560	9.810	9.500	9.790	8.769	8,869,376
2022-11-23	9.530	9.670	9.310	9.570	8.572	11,013,360
2022-11-22	9.560	9.710	9.370	9.410	8.429	8,232,754
2022-11-21	9.440	9.680	9.150	9.680	8.671	10,834,810

← NewerPage 16 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.