China Longyuan Power Group Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	16.100	16.640	15.720	16.340	14.468	23,137,801
2021-11-30	16.560	16.840	15.600	16.000	14.167	41,466,770
2021-11-29	15.560	16.500	15.220	16.400	14.522	21,926,020
2021-11-26	16.020	16.200	15.720	15.760	13.955	10,927,090
2021-11-25	15.900	16.440	15.800	16.200	14.344	21,498,080
2021-11-24	15.260	15.920	15.160	15.900	14.079	30,042,869
2021-11-23	15.280	15.340	15.000	15.180	13.441	22,349,199
2021-11-22	15.700	16.000	15.280	15.440	13.671	29,800,750
2021-11-19	15.420	15.700	15.000	15.700	13.902	40,887,281
2021-11-18	15.820	16.060	15.500	15.740	13.937	32,527,061
2021-11-17	16.200	16.400	15.500	15.920	14.097	32,380,561
2021-11-16	16.200	16.240	15.640	16.160	14.309	23,915,170
2021-11-15	16.500	16.800	15.880	16.080	14.238	27,347,180
2021-11-12	16.480	16.740	16.100	16.440	14.557	26,242,311
2021-11-11	16.000	16.200	15.500	15.940	14.114	28,492,160
2021-11-10	17.100	17.100	15.720	16.000	14.167	47,973,953
2021-11-09	17.220	17.640	16.540	17.100	15.141	35,787,320
2021-11-08	17.980	17.980	16.620	16.800	14.876	30,572,160
2021-11-05	18.700	18.980	17.680	17.900	15.850	19,179,250
2021-11-04	17.980	18.720	17.620	18.620	16.487	15,158,060
2021-11-03	17.780	18.180	17.420	17.800	15.761	20,665,930
2021-11-02	18.200	18.400	17.380	17.560	15.549	15,607,400
2021-11-01	18.180	18.220	17.340	17.860	15.814	14,662,310
2021-10-29	18.080	18.400	17.160	18.180	16.098	24,262,311
2021-10-28	18.800	19.260	17.780	18.080	16.009	20,503,430
2021-10-27	18.200	18.880	17.840	18.500	16.381	18,206,590
2021-10-26	18.360	18.680	18.040	18.200	16.115	17,259,230
2021-10-25	16.820	18.580	16.740	18.420	16.310	27,743,580

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.