China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	16.100	16.920	15.940	16.860	14.929	33,582,941
2022-05-30	15.460	16.100	15.460	16.040	14.203	11,419,440
2022-05-27	16.100	16.100	15.260	15.460	13.689	15,202,030
2022-05-26	16.020	16.180	15.480	15.900	14.079	6,140,914
2022-05-25	15.800	16.100	15.780	15.880	14.061	10,385,700
2022-05-24	15.960	16.120	15.700	15.780	13.973	8,283,253
2022-05-23	15.700	16.060	15.700	15.980	14.150	7,743,611
2022-05-20	16.180	16.200	15.640	15.700	13.902	11,306,770
2022-05-19	15.440	16.080	15.320	15.880	14.061	10,658,740
2022-05-18	15.480	15.940	15.360	15.940	14.114	14,165,900
2022-05-17	14.920	15.400	14.680	15.340	13.583	18,011,590
2022-05-16	15.500	15.540	14.640	14.860	13.158	14,216,170
2022-05-13	14.960	15.540	14.960	15.360	13.601	20,166,641
2022-05-12	15.000	15.460	14.720	14.900	13.193	25,229,641
2022-05-11	14.520	15.140	14.440	14.720	13.034	18,353,570
2022-05-10	14.000	14.760	13.740	14.620	12.945	22,228,119
2022-05-06	15.180	15.200	14.580	14.660	12.981	18,829,471
2022-05-05	16.080	16.260	15.200	15.480	13.707	22,509,250
2022-05-04	15.600	15.720	15.280	15.560	13.778	5,460,238
2022-05-03	15.360	15.880	15.200	15.740	13.937	8,843,669
2022-04-29	15.400	15.540	15.020	15.420	13.654	25,042,551
2022-04-28	16.300	16.300	15.200	15.400	13.636	16,223,800
2022-04-27	15.040	15.500	15.040	15.360	13.601	13,101,390
2022-04-26	15.120	15.600	15.060	15.200	13.459	12,574,190
2022-04-25	15.480	15.660	15.040	15.120	13.388	7,622,347
2022-04-22	15.300	15.860	15.020	15.740	13.937	17,238,109
2022-04-21	16.000	16.100	15.240	15.720	13.919	20,520,189
2022-04-20	16.560	16.580	16.000	16.080	14.238	13,477,270
2022-04-19	16.720	17.200	16.680	16.820	14.893	13,681,730
2022-04-14	16.980	17.300	16.900	17.060	15.106	6,046,685
2022-04-13	16.660	16.940	16.540	16.800	14.876	9,021,441
2022-04-12	17.260	17.460	16.740	16.880	14.947	14,812,380
2022-04-11	18.220	18.240	16.880	17.240	15.265	20,345,221
2022-04-08	18.200	18.260	17.900	18.220	16.133	12,886,290
2022-04-07	18.280	18.780	17.680	18.200	16.115	23,567,359
2022-04-06	18.220	18.840	17.980	18.840	16.682	21,114,990
2022-04-04	18.520	18.780	18.220	18.700	16.558	10,498,340
2022-04-01	18.200	18.520	17.860	18.520	16.399	15,434,930
2022-03-31	18.000	18.180	17.300	17.840	15.797	19,782,350
2022-03-30	17.440	17.980	17.240	17.820	15.779	28,004,971
2022-03-29	16.800	17.060	16.560	16.940	15.000	12,623,090
2022-03-28	16.060	16.740	15.500	16.640	14.734	37,439,680
2022-03-25	15.980	16.140	15.560	15.600	13.813	13,581,280
2022-03-24	16.400	16.500	16.100	16.240	14.380	10,513,860
2022-03-23	16.560	16.980	16.260	16.340	14.468	15,278,250
2022-03-22	16.060	16.760	16.060	16.620	14.716	11,448,150
2022-03-21	16.620	16.680	16.080	16.140	14.291	13,857,480
2022-03-18	16.100	17.000	16.100	16.300	14.433	33,688,609
2022-03-17	17.500	17.500	16.120	16.440	14.557	33,516,031
2022-03-16	14.900	16.600	14.900	16.520	14.628	47,594,754
2022-03-15	15.020	15.880	14.240	14.620	12.945	48,874,441
2022-03-14	16.700	16.700	15.300	15.500	13.725	35,305,941
2022-03-11	19.120	19.120	16.300	16.700	14.787	28,028,699
2022-03-10	17.520	17.720	17.180	17.540	15.531	30,087,930
2022-03-09	16.320	17.560	16.320	17.080	15.124	48,917,090
2022-03-08	16.500	16.900	16.120	16.280	14.415	24,462,740
2022-03-07	16.100	16.560	15.880	16.120	14.274	16,421,711
2022-03-04	16.080	16.620	15.780	16.200	14.344	18,145,020
2022-03-03	16.280	16.660	16.080	16.400	14.522	20,421,850
2022-03-02	16.420	16.500	16.080	16.220	14.362	13,630,850

← NewerPage 19 of 21 · 1,229 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.