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 |
| 2021-10-22 | 17.200 | 17.200 | 16.320 | 16.980 | 15.035 | 26,263,900 |
| 2021-10-21 | 17.540 | 17.800 | 16.960 | 17.300 | 15.318 | 23,130,631 |
| 2021-10-20 | 17.340 | 17.920 | 17.300 | 17.460 | 15.460 | 27,214,480 |
| 2021-10-19 | 16.040 | 17.560 | 16.020 | 17.160 | 15.194 | 32,901,000 |
| 2021-10-18 | 16.400 | 16.660 | 15.840 | 16.000 | 14.167 | 82,924,609 |
← NewerPage 21 of 21 · 1,233 trading days
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.