China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.940	9.990	9.470	9.500	8.510	13,755,280
2022-11-17	9.710	9.970	9.630	9.850	8.823	17,249,279
2022-11-16	9.570	9.940	9.490	9.860	8.832	38,871,719
2022-11-15	9.690	9.800	9.570	9.700	8.689	54,343,320
2022-11-14	10.000	10.180	9.710	9.800	8.778	36,305,621
2022-11-11	10.040	10.380	9.680	9.820	8.796	26,919,949
2022-11-10	9.900	9.900	9.420	9.500	8.510	8,823,790
2022-11-09	9.750	10.060	9.730	9.900	8.868	16,741,080
2022-11-08	9.870	10.180	9.610	9.740	8.725	12,965,990
2022-11-07	9.300	9.890	9.250	9.800	8.778	19,359,070
2022-11-04	9.150	9.590	8.910	9.300	8.330	32,946,328
2022-11-03	8.780	9.180	8.670	8.900	7.972	30,619,199
2022-11-02	9.210	9.440	8.430	8.700	7.793	34,589,238
2022-11-01	8.970	9.480	8.840	9.330	8.357	23,162,650
2022-10-31	9.970	10.040	8.850	8.970	8.035	21,065,920
2022-10-28	10.780	10.980	9.820	10.000	8.957	29,751,439
2022-10-27	11.160	11.260	10.420	10.640	9.531	21,195,449
2022-10-26	10.500	10.980	10.380	10.940	9.799	10,868,950
2022-10-25	10.360	10.820	10.060	10.600	9.495	12,522,290
2022-10-24	11.040	11.100	10.240	10.360	9.280	20,388,311
2022-10-21	10.360	11.260	10.260	11.140	9.979	34,269,090
2022-10-20	10.500	10.640	10.160	10.500	9.405	12,241,750
2022-10-19	10.380	10.920	10.380	10.500	9.405	23,892,949
2022-10-18	10.420	10.800	10.380	10.580	9.477	22,779,551
2022-10-17	9.970	10.300	9.730	10.200	9.137	16,018,930
2022-10-14	10.420	10.440	10.040	10.120	9.065	12,845,380
2022-10-13	10.140	10.500	10.080	10.320	9.244	20,665,619
2022-10-12	9.910	10.380	9.680	10.220	9.155	14,882,390
2022-10-11	9.800	10.160	9.590	10.020	8.975	11,899,970
2022-10-10	9.900	10.020	9.720	9.870	8.841	12,641,910
2022-10-07	10.080	10.380	10.000	10.120	9.065	12,045,030
2022-10-06	10.200	10.280	10.020	10.160	9.101	8,527,716
2022-10-05	10.000	10.320	9.920	10.200	9.137	12,654,060
2022-10-03	9.820	9.950	9.510	9.590	8.590	7,663,285
2022-09-30	9.760	9.940	9.550	9.850	8.823	15,308,460
2022-09-29	10.100	10.300	9.740	9.790	8.769	10,793,910
2022-09-28	10.380	10.380	9.860	10.040	8.993	17,089,080
2022-09-27	10.460	10.600	10.200	10.460	9.369	10,429,830
2022-09-26	10.380	10.660	10.200	10.600	9.495	14,172,360
2022-09-23	11.000	11.320	10.740	10.760	9.638	7,625,853
2022-09-22	11.120	11.260	10.960	11.260	10.086	8,855,238
2022-09-21	11.420	11.620	11.260	11.400	10.211	12,647,100
2022-09-20	11.700	11.700	11.460	11.500	10.301	11,072,000
2022-09-19	11.520	11.640	11.320	11.580	10.373	8,474,962
2022-09-16	11.660	11.860	11.540	11.580	10.373	18,159,949
2022-09-15	12.260	12.560	11.820	11.860	10.624	13,257,940
2022-09-14	12.380	12.440	12.060	12.400	11.107	13,183,000
2022-09-13	13.240	13.300	12.440	12.440	11.143	20,986,881
2022-09-09	13.400	13.400	13.000	13.300	11.913	30,248,740
2022-09-08	12.660	13.160	12.540	12.860	11.519	15,670,250
2022-09-07	12.500	12.820	12.340	12.620	11.304	13,693,510
2022-09-06	12.100	12.780	12.100	12.740	11.412	13,865,690
2022-09-05	12.080	12.200	11.860	12.180	10.910	15,799,670
2022-09-02	12.080	12.440	11.840	12.220	10.946	13,857,690
2022-09-01	12.720	12.720	12.300	12.320	11.036	17,695,930
2022-08-31	12.740	12.900	12.520	12.720	11.394	14,133,530
2022-08-30	13.280	13.340	12.880	12.960	11.609	7,421,089
2022-08-29	12.940	13.340	12.640	13.280	11.895	7,495,251
2022-08-26	13.540	13.580	12.920	13.040	11.681	15,389,220
2022-08-25	13.340	13.880	13.340	13.580	12.164	8,541,195

← NewerPage 17 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.