China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	13.500	13.880	13.160	13.360	11.967	23,560,551
2022-08-23	13.880	14.180	13.740	13.840	12.397	13,265,550
2022-08-22	13.860	14.180	13.700	13.980	12.523	25,483,400
2022-08-19	13.500	14.180	13.180	13.840	12.397	26,005,990
2022-08-18	13.520	13.880	13.300	13.460	12.057	24,497,971
2022-08-17	12.820	13.780	12.580	13.420	12.021	49,201,273
2022-08-16	12.200	12.580	12.200	12.500	11.197	15,558,810
2022-08-15	11.980	12.220	11.820	12.080	10.821	8,243,293
2022-08-12	11.620	12.040	11.580	11.980	10.731	15,524,000
2022-08-11	11.580	11.760	11.520	11.640	10.426	9,261,489
2022-08-10	11.600	11.780	11.220	11.460	10.265	11,031,530
2022-08-09	11.680	11.800	11.420	11.580	10.373	12,772,820
2022-08-08	11.840	11.840	11.560	11.660	10.444	14,088,890
2022-08-05	11.860	12.040	11.760	11.900	10.659	11,127,120
2022-08-04	11.680	11.820	11.580	11.820	10.588	22,125,061
2022-08-03	11.800	11.900	11.580	11.680	10.462	21,962,131
2022-08-02	12.340	12.340	11.620	11.800	10.570	22,213,500
2022-08-01	12.560	12.700	12.120	12.340	11.053	13,759,540
2022-07-29	12.580	12.940	12.540	12.560	11.251	23,448,240
2022-07-28	12.740	12.820	12.560	12.820	11.483	9,845,776
2022-07-27	12.960	12.960	12.620	12.740	11.412	8,111,138
2022-07-26	12.660	12.940	12.600	12.920	11.573	11,002,430
2022-07-25	12.520	12.680	12.300	12.560	11.251	19,022,221
2022-07-22	12.980	13.000	12.240	12.520	11.215	31,376,320
2022-07-21	13.360	13.420	12.900	12.980	11.627	19,938,869
2022-07-20	13.460	13.660	13.280	13.400	12.003	17,827,311
2022-07-19	13.660	13.720	13.180	13.280	11.895	19,646,330
2022-07-18	13.820	13.880	13.320	13.860	12.415	17,077,910
2022-07-15	14.520	14.720	13.540	13.660	12.236	33,164,000
2022-07-14	15.120	15.200	14.100	14.420	12.917	38,496,320
2022-07-13	15.180	15.360	15.000	15.160	13.579	5,984,888
2022-07-12	15.680	15.680	15.020	15.080	13.508	9,753,047
2022-07-11	15.580	15.580	15.000	15.140	13.562	11,775,670
2022-07-08	15.760	15.760	15.440	15.580	13.956	14,913,160
2022-07-07	15.480	15.660	15.240	15.540	13.920	11,902,200
2022-07-06	15.000	15.900	15.000	15.500	13.884	18,755,850
2022-07-05	15.440	15.520	14.840	14.980	13.418	13,000,260
2022-07-04	15.100	15.400	14.940	15.340	13.741	13,607,050
2022-06-30	14.800	15.240	14.800	15.160	13.579	13,172,780
2022-06-29	15.100	15.360	14.720	14.840	13.293	15,160,770
2022-06-28	14.940	15.440	14.940	15.400	13.794	18,599,010
2022-06-27	15.000	15.280	14.960	14.980	13.264	13,871,350
2022-06-24	14.880	15.060	14.780	15.000	13.282	15,399,000
2022-06-23	15.020	15.080	14.740	14.860	13.158	13,930,190
2022-06-22	15.360	15.460	14.840	14.880	13.176	9,532,274
2022-06-21	15.400	15.460	15.200	15.340	13.583	4,414,608
2022-06-20	15.000	15.380	14.700	15.280	13.530	7,470,592
2022-06-17	15.000	15.180	14.860	14.880	13.176	37,184,641
2022-06-16	15.180	15.460	15.020	15.160	13.424	14,167,610
2022-06-15	15.900	16.020	15.100	15.160	13.424	21,748,119
2022-06-14	15.480	16.160	15.420	15.900	14.079	10,556,690
2022-06-13	15.660	15.700	15.280	15.620	13.831	10,801,270
2022-06-10	15.680	15.920	15.520	15.860	14.043	6,592,332
2022-06-09	15.720	15.900	15.600	15.740	13.937	10,837,190
2022-06-08	15.880	16.060	15.660	15.760	13.955	15,913,610
2022-06-07	16.360	16.400	15.700	15.860	14.043	22,629,320
2022-06-06	16.980	17.180	16.380	16.520	14.628	13,076,200
2022-06-02	16.900	17.120	16.680	16.860	14.929	19,108,830
2022-06-01	16.780	17.140	16.540	16.760	14.840	17,654,260
2022-05-31	16.100	16.920	15.940	16.860	14.929	33,582,941

← NewerPage 18 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.