China Longyuan Power Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	16.240	16.660	16.220	16.320	14.451	14,857,830
2022-02-28	15.800	16.080	15.380	16.000	14.167	26,382,721
2022-02-25	15.100	15.860	14.800	15.600	13.813	22,546,340
2022-02-24	14.600	15.180	14.320	14.740	13.052	23,587,930
2022-02-23	14.860	15.120	14.700	14.920	13.211	16,170,790
2022-02-22	15.500	15.500	14.520	14.960	13.246	35,523,320
2022-02-21	15.500	15.700	15.360	15.620	13.831	12,211,530
2022-02-18	15.760	15.840	15.460	15.520	13.742	12,673,260
2022-02-17	15.800	15.980	15.500	15.920	14.097	17,664,711
2022-02-16	15.960	16.080	15.680	15.860	14.043	14,076,070
2022-02-15	15.600	16.000	15.360	15.960	14.132	14,036,250
2022-02-14	16.120	16.380	15.500	15.600	13.813	22,346,529
2022-02-11	16.760	17.080	16.340	16.480	14.592	18,012,600
2022-02-10	16.620	16.860	16.420	16.760	14.840	16,501,350
2022-02-09	15.980	16.640	15.940	16.400	14.522	19,353,770
2022-02-08	16.600	16.600	15.840	15.840	14.026	27,290,980
2022-02-07	16.540	17.020	16.480	16.640	14.734	14,184,410
2022-02-04	16.400	16.600	16.020	16.480	14.592	21,797,891
2022-01-31	15.500	15.960	15.220	15.740	13.937	6,230,583
2022-01-28	15.980	15.980	15.220	15.500	13.725	18,644,010
2022-01-27	16.380	16.640	15.720	15.980	14.150	19,930,039
2022-01-26	15.780	16.600	15.620	16.560	14.663	31,413,141
2022-01-25	15.800	15.980	15.280	15.460	13.689	33,866,672
2022-01-24	16.440	16.700	15.900	16.060	14.220	30,207,949
2022-01-21	16.900	17.960	16.360	16.840	14.911	51,253,688
2022-01-20	17.920	18.100	17.560	17.700	15.673	18,895,760
2022-01-19	17.440	18.080	17.280	17.900	15.850	20,963,260
2022-01-18	16.840	17.440	16.340	17.220	15.248	21,097,301
2022-01-17	16.860	17.160	16.700	17.060	15.106	13,878,980
2022-01-14	16.900	17.200	16.540	16.900	14.964	13,659,840
2022-01-13	16.720	16.880	16.380	16.740	14.823	21,200,199
2022-01-12	16.300	16.500	16.120	16.440	14.557	15,737,060
2022-01-11	16.000	16.700	15.880	16.140	14.291	23,976,420
2022-01-10	16.020	16.580	15.820	16.200	14.344	28,970,250
2022-01-07	16.500	16.540	15.680	15.800	13.990	26,361,539
2022-01-06	16.600	16.960	16.220	16.400	14.522	23,706,449
2022-01-05	18.080	18.160	16.620	16.860	14.929	30,578,020
2022-01-04	19.480	19.800	18.040	18.280	16.186	28,440,410
2022-01-03	18.440	19.400	18.300	19.200	17.001	14,494,350
2021-12-31	18.260	18.420	18.000	18.200	16.115	2,972,207
2021-12-30	18.100	18.340	17.620	18.020	15.956	6,409,493
2021-12-29	18.300	18.460	17.960	18.120	16.045	7,103,266
2021-12-28	18.820	19.000	17.700	18.160	16.080	21,434,670
2021-12-24	19.000	19.320	18.600	18.720	16.576	8,861,618
2021-12-23	17.500	19.560	17.340	18.960	16.788	44,380,930
2021-12-22	17.600	17.860	17.160	17.520	15.513	13,357,390
2021-12-21	16.920	17.780	16.740	17.540	15.531	18,863,340
2021-12-20	18.100	18.300	16.920	17.160	15.194	30,960,180
2021-12-17	18.320	18.600	17.980	18.300	16.204	31,770,721
2021-12-16	17.520	18.820	17.520	18.620	16.487	31,659,250
2021-12-15	17.340	18.180	17.160	17.760	15.726	32,075,740
2021-12-14	17.700	17.960	17.420	17.660	15.637	12,431,920
2021-12-13	17.600	18.160	17.420	17.640	15.619	27,745,471
2021-12-10	17.540	17.980	17.140	17.180	15.212	24,004,770
2021-12-09	16.360	18.200	16.360	17.880	15.832	51,108,641
2021-12-08	15.760	16.400	15.700	16.380	14.504	21,281,740
2021-12-07	16.440	16.540	15.600	15.840	14.026	25,457,199
2021-12-06	16.740	17.220	16.240	16.240	14.380	26,335,949
2021-12-03	16.300	17.340	16.140	17.140	15.177	30,942,631
2021-12-02	16.340	16.600	16.040	16.320	14.451	16,637,430

← NewerPage 20 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.