Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

China Longyuan Power Group Corporation Limited (001289.SZ)

Compare
17.08
+0.34
+(2.03%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202517.2617.2416.7517.0817.0812,903,021
Apr 11, 202517.2617.2816.7116.7416.7413,046,396
Apr 10, 202517.1017.4616.7817.4317.4317,343,953
Apr 9, 202517.6817.8516.3117.2217.2218,911,378
Apr 8, 202517.6118.3317.1018.1018.1025,157,133
Apr 7, 202517.0018.5016.7517.7817.7829,633,584
Apr 3, 202516.3817.5916.3117.4117.4119,583,682
Apr 2, 202516.9316.9316.3816.5316.5312,596,225
Apr 1, 202516.4517.1616.4117.1017.1020,403,216
Mar 31, 202516.0117.1815.9016.6116.6119,083,853
Mar 28, 202515.8115.8815.6315.7015.702,536,127
Mar 27, 202515.9616.0415.7915.8215.822,615,965
Mar 26, 202516.0816.1115.7815.9615.962,548,477
Mar 25, 202515.8416.0315.7115.9715.972,605,236
Mar 24, 202515.8816.0415.6815.8015.803,120,822
Mar 21, 202515.8816.1115.7715.8515.853,081,349
Mar 20, 202516.0416.1215.8815.9215.922,451,113
Mar 19, 202515.9816.1615.8516.0916.092,606,786
Mar 18, 202516.1016.1215.9315.9715.972,614,422
Mar 17, 202516.0516.1315.9716.1216.123,169,919
Mar 14, 202515.8716.0515.8316.0216.022,884,371
Mar 13, 202515.8815.9515.8215.8515.852,808,965
Mar 12, 202515.8415.9015.7115.8815.882,109,940
Mar 11, 202515.7215.8115.6015.8015.802,285,927
Mar 10, 202515.8715.8915.7315.7915.793,669,041
Mar 7, 202515.9816.0215.8615.9015.902,563,820
Mar 6, 202516.0316.0915.7616.0116.013,418,419
Mar 5, 202516.1216.1415.9015.9715.972,093,397
Mar 4, 202515.9216.1515.8816.1216.122,357,129
Mar 3, 202516.0116.1215.8916.0016.003,435,779
Feb 28, 202516.0516.2315.9416.0116.014,333,544
Feb 27, 202516.3416.3716.0516.0916.095,001,733
Feb 26, 202516.5016.5816.2716.3416.343,488,783
Feb 25, 202516.3216.7016.2016.5116.514,290,390
Feb 24, 202516.1416.5516.1216.4816.484,492,848
Feb 21, 202516.3916.4316.0816.1516.154,302,296
Feb 20, 202516.4316.5616.2016.3416.342,634,679
Feb 19, 202516.4316.5516.3816.5016.503,120,597
Feb 18, 202516.6816.8616.4216.4516.454,267,467
Feb 17, 202516.2916.7816.2116.6716.675,662,055
Feb 14, 202516.2416.3616.1616.2616.262,940,429
Feb 13, 202516.1616.3316.0016.2116.213,305,599
Feb 12, 202516.0516.2816.0116.1516.152,999,682
Feb 11, 202516.0416.2315.9616.1516.153,831,313
Feb 10, 202516.4116.5515.9916.0816.085,696,521
Feb 7, 202516.0816.3115.9616.2216.225,772,443
Feb 6, 202515.2816.2015.2316.1816.189,321,609
Feb 5, 202515.1115.3614.9215.3115.315,386,264
Jan 27, 202514.8415.1214.8115.0015.003,742,498
Jan 24, 202514.7414.8814.6714.7714.772,535,795
Jan 23, 202514.8115.0314.7214.7214.722,856,906
Jan 22, 202514.7514.8914.7114.7714.771,924,952
Jan 21, 202514.9614.9914.7414.8114.812,264,510
Jan 20, 202515.1015.2714.8814.9514.953,615,973
Jan 17, 202514.9115.0914.8215.0915.092,850,927
Jan 16, 202514.9815.0014.8214.9714.972,837,691
Jan 15, 202514.9214.9714.6814.8514.852,613,107
Jan 14, 202514.5614.9414.5214.9414.943,722,209
Jan 13, 202514.3714.5814.2014.5114.512,583,670
Jan 10, 202514.6414.7314.4014.4014.402,692,575
Jan 9, 202514.7614.8514.6314.6914.692,794,665
Jan 8, 202514.8014.9214.5614.8214.823,497,371
Jan 7, 202514.9514.9714.7214.8514.852,867,940
Jan 6, 202514.8115.0114.6714.8914.893,575,574
Jan 3, 202515.0415.2814.8014.8114.815,059,418
Jan 2, 202515.7215.7814.9115.0515.057,650,388
Dec 31, 202416.0516.0815.6915.7115.714,367,034
Dec 30, 202416.2016.2615.9716.0316.033,280,527
Dec 27, 202416.1216.2815.9716.1716.175,385,704
Dec 26, 202416.5616.5615.9616.0116.017,131,867
Dec 25, 202416.8016.8516.3816.5216.524,015,656
Dec 24, 202416.8316.9816.6216.7816.784,462,842
Dec 23, 202417.0617.3516.7716.7916.796,146,598
Dec 20, 202417.1217.3416.9817.0617.064,292,720
Dec 19, 202417.3017.3316.9617.1117.116,415,884
Dec 18, 202416.8317.8816.8317.4717.4713,101,753
Dec 17, 202416.8016.9816.6816.7616.763,444,471
Dec 16, 202416.7417.0616.7416.8116.813,874,150
Dec 13, 202417.0517.1016.7316.7416.743,643,703
Dec 12, 202417.1217.1416.9517.1117.113,152,983
Dec 11, 202416.8517.1616.8517.0917.093,886,823
Dec 10, 202417.2317.3516.8316.8616.864,965,260
Dec 9, 202417.0017.0616.8016.9216.923,027,340
Dec 6, 202416.8917.0516.8317.0217.023,051,159
Dec 5, 202416.7716.9616.7216.8616.863,103,282
Dec 4, 202417.1117.1516.7616.8316.833,503,977
Dec 3, 202417.2117.3217.0917.1117.113,509,066
Dec 2, 202417.1517.2816.8217.2117.215,169,149
Nov 29, 202416.9617.0616.8016.9716.974,571,393
Nov 28, 202417.0717.1316.9116.9616.962,917,976
Nov 27, 202417.0117.0816.7317.0717.074,254,233
Nov 26, 202417.1417.1816.8416.9816.983,973,794
Nov 25, 202417.2317.3717.0517.1117.113,571,008
Nov 22, 202417.7317.8117.1917.2317.234,797,727
Nov 21, 202417.8018.0017.7017.7617.763,952,391
Nov 20, 202417.8417.9617.7017.8217.823,550,608
Nov 19, 202417.9518.1817.5217.8817.885,580,776
Nov 18, 202417.5718.6217.5518.0718.0712,824,100
Nov 15, 202417.7217.9617.4817.4817.484,758,579
Nov 14, 202418.1118.2217.7717.8117.815,536,910
Nov 13, 202418.1118.2917.8718.1018.105,714,633
Nov 12, 202418.6618.7618.1018.2418.248,879,878
Nov 11, 202418.5818.8418.0318.7818.7814,157,289
Nov 8, 202418.3918.6017.9818.0518.0511,083,114
Nov 7, 202417.6918.5017.6618.4018.4015,953,143
Nov 6, 202417.8818.0817.5017.6817.6810,393,920
Nov 5, 202417.8317.9517.6017.9417.949,881,373
Nov 4, 202417.9618.1017.6817.9117.917,518,208
Nov 1, 202418.3418.4017.7917.9517.9512,016,961
Oct 31, 202417.5018.7017.3818.4318.4324,006,433
Oct 30, 202417.1917.2616.9117.0417.048,731,248
Oct 29, 202417.9017.9517.3117.3117.3113,155,880
Oct 28, 202418.1318.2017.5017.9017.9017,253,056
Oct 25, 202416.9918.3016.8017.9217.9224,175,328
Oct 24, 202419.3519.3517.1117.2617.2637,354,030
Oct 23, 202417.5917.5917.5917.5917.594,738,516
Oct 22, 202415.4216.0615.3815.9915.997,716,104
Oct 21, 202415.5015.5415.2215.3715.375,921,615
Oct 18, 202415.1515.6914.9315.4415.446,430,804
Oct 17, 202415.5915.6415.1315.1515.153,972,567
Oct 16, 202415.2615.5715.1615.4715.474,029,663
Oct 15, 202415.8015.8215.3615.3715.374,975,799
Oct 14, 202415.6315.9415.5215.8315.835,499,726
Oct 11, 202416.1016.1115.4015.5015.505,821,422
Oct 10, 202415.8816.4515.8016.0816.089,394,219
Oct 9, 202416.9017.0715.7615.7915.7911,121,875
Oct 8, 202418.4518.4516.7017.3317.3316,575,797
Sep 30, 202415.9016.8815.8016.7816.7813,707,896
Sep 27, 202415.0415.7015.0415.5815.588,332,912
Sep 26, 202414.6114.9614.3714.9614.965,449,229
Sep 25, 202414.5614.9814.4614.5814.586,391,827
Sep 24, 202414.0214.3713.9214.3714.374,323,657
Sep 23, 202413.7114.0213.6713.9513.952,827,600
Sep 20, 202413.9813.9813.6513.7213.722,951,938
Sep 19, 202413.6413.9913.6213.9813.983,685,784
Sep 18, 202413.6813.7413.3913.5713.572,751,258
Sep 13, 202413.9113.9113.6613.6913.692,307,154
Sep 12, 202413.8414.0313.8113.8913.892,574,606
Sep 11, 202414.1014.1513.7413.8213.822,971,526
Sep 10, 202414.2514.3413.9314.1614.163,400,474
Sep 9, 202414.3014.3514.1814.2414.243,299,681
Sep 6, 202414.6714.8014.3714.3714.373,993,294
Sep 5, 202414.5614.6814.5014.6614.662,838,088
Sep 4, 202414.5814.7514.4814.5714.574,262,254
Sep 3, 202414.8514.8514.5114.6914.695,035,137
Sep 2, 202415.0115.2114.8314.8514.854,578,529
Aug 30, 202415.0515.2514.6715.1815.187,422,413
Aug 29, 202415.7915.7915.0215.0515.059,712,102
Aug 28, 202416.0716.2415.9716.1916.192,225,270
Aug 27, 202416.2616.3116.0016.0416.042,349,519
Aug 26, 202416.3516.4116.2516.3516.352,056,553
Aug 23, 202416.6416.6916.1616.3016.303,423,196
Aug 22, 202416.7516.8216.6716.6716.671,907,709
Aug 21, 202416.9616.9616.6516.7416.742,518,553
Aug 20, 202417.1017.1616.8116.8816.882,354,412
Aug 19, 202417.1617.1716.9517.1117.112,490,334
Aug 16, 202417.1417.1816.9216.9816.982,511,731
Aug 15, 202417.1317.2517.0217.1417.142,471,334
Aug 14, 202417.1117.2617.0617.0917.092,361,852
Aug 13, 202417.0617.1816.9017.1017.102,380,654
Aug 12, 202417.3017.7017.0817.0917.095,812,683
Aug 9, 202417.2417.3417.1617.1717.173,136,454
Aug 8, 202417.3017.3717.0917.2017.203,668,928
Aug 7, 202416.7617.4416.7317.2917.298,304,689
Aug 6, 2024 0.22 Dividend
Aug 6, 202416.6816.8316.5216.7716.774,196,782
Aug 5, 202417.0717.1516.7616.7716.555,181,143
Aug 2, 202417.2117.3117.0917.1516.923,048,576
Aug 1, 202417.3817.4617.2617.2717.043,581,867
Jul 31, 202417.2217.4316.9117.4117.185,176,562
Jul 30, 202417.4917.4917.1717.2116.983,165,400
Jul 29, 202417.4117.6017.3417.5017.272,874,317
Jul 26, 202417.5417.5617.3517.4217.193,353,700
Jul 25, 202417.3817.5217.2417.4717.242,711,529
Jul 24, 202417.1717.5617.1317.3417.113,807,972
Jul 23, 202417.5117.6117.1617.1716.943,245,386
Jul 22, 202417.5717.6617.4417.5017.274,287,763
Jul 19, 202417.3517.6317.2817.6217.395,385,461
Jul 18, 202417.0717.4217.0117.4217.195,027,140
Jul 17, 202417.2617.2817.0917.1816.953,820,724
Jul 16, 202417.1717.3717.1717.3217.093,940,027
Jul 15, 202417.1817.3017.0117.2617.033,093,969
Jul 12, 202417.2817.4617.2217.2417.014,060,233
Jul 11, 202417.2917.3617.1117.3117.085,646,484
Jul 10, 202417.5717.6417.0517.1216.897,222,589
Jul 9, 202417.6017.6917.1817.6617.435,949,675
Jul 8, 202417.8917.9317.5717.6117.385,219,472
Jul 5, 202418.0618.2017.7617.8717.634,643,580
Jul 4, 202418.2618.3818.0918.1317.895,832,871
Jul 3, 202418.2518.4418.0918.3118.077,964,135
Jul 2, 202418.1618.4417.8018.3518.1112,866,843
Jul 1, 202417.2517.9217.2217.8617.629,207,255
Jun 28, 202416.9217.3616.8717.2517.025,758,714
Jun 27, 202417.2117.4016.9316.9716.744,793,169
Jun 26, 202417.1117.3217.0117.3117.084,463,734
Jun 25, 202417.1117.2916.9417.1516.924,745,066
Jun 24, 202417.2417.2916.7517.1616.938,551,876
Jun 21, 202417.7117.7517.2617.3317.107,920,479
Jun 20, 202417.7017.8417.6517.7517.514,609,781
Jun 19, 202417.9617.9617.7517.7717.536,268,791
Jun 18, 202418.1318.1717.8318.0017.768,588,700
Jun 17, 202418.2718.4717.9618.1317.898,355,414
Jun 14, 202418.6618.8618.3618.4118.1710,728,312
Jun 13, 202418.6118.9318.5618.7118.468,294,388
Jun 12, 202418.6518.7318.4718.6618.416,373,400
Jun 11, 202418.8019.0518.6018.7418.497,368,995
Jun 7, 202418.3918.9818.2918.9318.6810,327,771
Jun 6, 202418.4218.5918.1718.3418.106,911,044
Jun 5, 202418.7218.7518.4018.4518.214,357,556
Jun 4, 202418.3318.7618.1718.7418.497,279,971
Jun 3, 202418.3918.4818.0818.3418.108,380,287
May 31, 202418.6918.7418.4118.4718.226,903,218
May 30, 202419.1319.1318.6518.6818.438,994,539
May 29, 202418.8219.1318.6218.9018.6510,045,283
May 28, 202418.4119.2918.3819.0018.7518,745,259
May 27, 202418.4618.8018.4018.5018.2511,178,098
May 24, 202417.9918.7317.9918.3518.1110,598,418
May 23, 202418.3218.3417.9317.9517.714,689,195
May 22, 202418.2318.4018.1718.3518.113,605,021
May 21, 202418.4918.4918.1618.2418.004,872,493
May 20, 202418.1818.6518.1318.4818.2310,471,564
May 17, 202417.8918.1817.8918.1617.926,830,641
May 16, 202418.0018.1017.8117.8817.647,912,623
May 15, 202418.4218.5018.0218.0417.806,536,768
May 14, 202418.4818.5818.1818.4018.169,179,913
May 13, 202418.6418.7718.3118.5518.3011,047,139
May 10, 202418.4218.6818.3618.5718.3210,251,892
May 9, 202418.1618.3818.1118.3718.136,652,296
May 8, 202418.4418.5518.1818.2017.967,145,978
May 7, 202418.5018.6918.3218.4418.206,532,332
May 6, 202418.3618.5118.2518.4818.237,613,770
Apr 30, 202418.2618.4218.1718.2518.015,858,345
Apr 29, 202417.9018.2417.7218.1917.957,655,030
Apr 26, 202417.9618.0417.5117.9317.698,204,353
Apr 25, 202417.9318.0617.8318.0417.802,520,170
Apr 24, 202417.7918.1217.7918.0117.774,215,383
Apr 23, 202418.0018.0117.7717.8217.582,935,191
Apr 22, 202417.7818.0617.6617.9517.714,624,555
Apr 19, 202418.2018.2817.7517.8417.608,891,091
Apr 18, 202418.6018.7218.3118.3218.088,229,599
Apr 17, 202418.1618.6218.0118.6218.377,749,843
Apr 16, 202418.3318.5417.9718.0717.835,981,397
Apr 15, 202418.0618.5817.9818.3418.107,006,951