OTC Markets OTCPK - Delayed Quote
USD
China Longyuan Power Group Corporation Limited (CLPXY)
7.25
+0.23
(+3.28%)
As of November 4 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
7.14
7.25
7.14
7.25
7.25
3,000
Nov 3, 2026
7.00
7.02
7.00
7.02
7.02
3,000
Nov 2, 2026
6.51
6.55
6.48
6.55
6.55
2,600
Oct 30, 2026
6.35
6.35
6.35
6.35
6.35
-
Oct 29, 2026
6.32
6.55
6.32
6.35
6.35
800
Oct 28, 2026
5.95
6.16
5.95
5.95
5.95
1,400
Oct 27, 2026
6.30
6.34
6.27
6.34
6.34
18,100
Oct 26, 2026
6.46
6.46
5.93
6.19
6.19
6,800
Oct 23, 2026
6.20
6.20
5.93
5.93
5.93
800
Oct 22, 2026
6.22
6.22
5.95
6.00
6.00
1,200
Oct 21, 2026
6.29
6.29
6.29
6.29
6.29
300
Oct 20, 2026
6.50
6.65
6.50
6.65
6.65
1,900
Oct 19, 2026
6.29
6.53
6.29
6.29
6.29
1,500
Oct 16, 2026
6.44
6.54
6.44
6.54
6.54
300
Oct 15, 2026
6.53
6.58
6.38
6.38
6.38
4,800
Oct 14, 2026
6.45
6.57
6.36
6.36
6.36
800
Oct 13, 2026
6.41
6.63
6.28
6.38
6.38
3,400
Oct 12, 2026
6.19
6.49
6.19
6.49
6.49
500
Oct 9, 2026
6.79
6.79
6.79
6.79
6.79
700
Oct 8, 2026
6.52
6.63
6.49
6.63
6.63
3,000
Oct 7, 2026
6.45
6.59
6.16
6.16
6.16
2,900
Oct 6, 2026
6.47
6.54
6.21
6.22
6.22
2,500
Oct 5, 2026
6.38
6.38
6.36
6.36
6.36
1,000
Oct 2, 2026
6.45
6.45
6.33
6.33
6.33
700
Oct 1, 2026
6.67
6.78
6.45
6.64
6.64
3,000
Sep 30, 2026
6.60
6.61
6.33
6.34
6.34
2,000
Sep 29, 2026
6.30
6.30
6.30
6.30
6.30
600
Sep 28, 2026
6.59
6.59
6.59
6.59
6.59
1,200
Sep 25, 2026
6.28
6.53
6.28
6.47
6.47
1,400
Sep 24, 2026
6.41
6.56
6.13
6.13
6.13
15,000
Sep 23, 2026
6.11
6.11
6.11
6.11
6.11
300
Sep 22, 2026
6.60
6.60
6.20
6.40
6.40
3,300
Sep 21, 2026
6.33
6.60
6.33
6.44
6.44
1,800
Sep 18, 2026
6.43
6.43
6.43
6.43
6.43
400
Sep 17, 2026
6.35
6.53
6.35
6.51
6.51
3,800
Sep 16, 2026
6.62
6.62
6.55
6.57
6.57
1,200
Sep 15, 2026
6.40
6.60
6.40
6.53
6.53
1,700
Sep 14, 2026
6.63
6.63
6.46
6.46
6.46
1,300
Sep 11, 2026
6.80
6.80
6.73
6.75
6.75
1,600
Sep 10, 2026
6.84
6.84
6.79
6.79
6.79
2,800
Sep 9, 2026
6.77
6.77
6.63
6.63
6.63
12,200
Sep 8, 2026
6.70
6.70
6.54
6.54
6.54
400
Sep 4, 2026
6.28
6.52
6.28
6.52
6.52
800
Sep 3, 2026
6.35
6.50
6.35
6.50
6.50
600
Sep 2, 2026
6.69
6.70
6.68
6.68
6.68
11,000
Sep 1, 2026
6.95
6.95
6.67
6.67
6.67
800
Aug 31, 2026
6.97
6.97
6.70
6.70
6.70
1,000
Aug 28, 2026
6.90
6.90
6.90
6.90
6.90
200
Aug 27, 2026
7.04
7.05
7.04
7.04
7.04
1,100
Aug 26, 2026
7.16
7.16
7.16
7.16
7.16
300
Aug 25, 2026
6.94
7.07
6.94
7.07
7.07
1,400
Aug 24, 2026
7.02
7.04
7.02
7.04
7.04
500
Aug 21, 2026
6.95
7.04
6.95
7.04
7.04
600
Aug 20, 2026
7.00
7.04
7.00
7.04
7.04
3,000
Aug 19, 2026
6.52
6.82
6.52
6.81
6.81
5,100
Aug 18, 2026
6.85
6.85
6.83
6.85
6.85
1,500
Aug 17, 2026
7.09
7.09
6.93
6.93
6.93
2,000
Aug 14, 2026
7.10
7.10
7.09
7.09
7.09
1,100
Aug 13, 2026
7.25
7.25
7.01
7.03
7.03
600
Aug 12, 2026
7.31
7.31
7.31
7.31
7.31
600
Aug 11, 2026
7.25
7.25
7.25
7.25
7.25
-
Aug 10, 2026
7.25
7.25
7.25
7.25
7.25
700
Aug 7, 2026
6.90
7.13
6.90
7.13
7.13
1,300
Aug 6, 2026
7.24
7.24
6.99
6.99
6.99
2,100
Aug 5, 2026
7.20
7.34
7.20
7.34
7.34
77,100
Aug 4, 2026
7.16
7.17
7.14
7.16
7.16
7,800
Aug 3, 2026
7.05
7.05
7.02
7.02
7.02
300
Jul 31, 2026
6.80
7.28
6.80
7.26
7.26
2,200
Jul 30, 2026
7.37
7.37
7.08
7.34
7.34
8,400
Jul 29, 2026
7.37
7.37
7.30
7.34
7.34
2,500
Jul 28, 2026
7.23
7.23
7.23
7.23
7.23
400
Jul 27, 2026
7.27
7.51
7.16
7.16
7.16
2,100
Jul 24, 2026
7.70
7.70
7.70
7.70
7.70
300
Jul 23, 2026
7.52
7.52
7.10
7.15
7.15
1,300
Jul 22, 2026
7.17
7.17
6.68
6.68
6.68
3,800
Jul 21, 2026
7.04
7.12
6.61
6.61
6.61
1,100
Jul 20, 2026
6.99
7.21
6.53
6.53
6.53
2,800
Jul 17, 2026
6.69
6.69
6.69
6.69
6.69
900
Jul 16, 2026
6.89
6.89
6.40
6.87
6.87
3,600
Jul 15, 2026
6.63
6.78
6.63
6.75
6.75
9,400
Jul 14, 2026
6.75
6.75
6.52
6.65
6.65
55,200
Jul 13, 2026
6.61
6.95
6.55
6.55
6.55
3,900
Jul 10, 2026
6.60
6.84
6.57
6.83
6.83
1,900
Jul 9, 2026
6.46
6.46
6.29
6.43
6.43
2,700
Jul 8, 2026
6.40
6.42
6.21
6.42
6.42
7,600
Jul 7, 2026
6.36
6.59
6.33
6.45
6.45
8,500
Jul 6, 2026
6.80
6.87
6.62
6.73
6.73
4,700
Jul 2, 2026
5.90
6.38
5.90
5.94
5.94
2,400
Jul 1, 2026
6.34
6.38
6.21
6.38
6.38
20,100
Jun 30, 2026
6.30
6.40
6.30
6.39
6.39
17,500
Jun 29, 2026
6.43
6.52
6.27
6.42
6.42
10,000
Jun 26, 2026
6.71
6.71
6.51
6.64
6.64
8,200
Jun 25, 2026
6.48
6.73
6.44
6.44
6.44
6,700
Jun 24, 2026
6.66
7.05
6.53
6.53
6.53
10,900
Jun 23, 2026
6.80
6.80
6.70
6.70
6.70
18,800
Jun 22, 2026
6.64
6.93
6.64
6.71
6.71
2,700
Jun 18, 2026
6.76
6.76
6.76
6.76
6.76
800
Jun 17, 2026
7.41
7.41
6.65
7.41
7.41
5,000
Jun 16, 2026
7.30
7.33
7.25
7.25
7.25
2,200
Jun 15, 2026
7.35
7.75
7.35
7.64
7.64
1,300
Jun 12, 2026
7.77
8.00
7.65
7.65
7.65
1,900
Jun 11, 2026
7.85
7.85
7.62
7.72
7.72
1,200
Jun 10, 2026
8.09
8.09
7.69
7.89
7.89
1,500
Jun 9, 2026
7.77
7.77
7.54
7.54
7.54
500
Jun 8, 2026
8.55
8.55
8.13
8.13
8.13
1,200
Jun 5, 2026
8.45
8.45
8.45
8.45
8.45
-
Jun 4, 2026
8.30
8.45
8.30
8.45
8.45
1,300
Jun 3, 2026
8.35
8.35
8.35
8.35
8.35
800
Jun 2, 2026
8.59
8.59
8.13
8.39
8.39
1,100
Jun 1, 2026
8.13
8.13
8.13
8.13
8.13
-
May 29, 2026
8.37
8.37
8.13
8.13
8.13
4,200
May 28, 2026
7.93
8.24
7.93
8.24
8.24
2,000
May 27, 2026
7.94
7.94
7.70
7.70
7.70
1,300
May 26, 2026
7.73
8.25
7.73
8.14
8.14
2,300
May 22, 2026
7.95
7.95
7.95
7.95
7.95
-
May 21, 2026
7.97
7.97
7.76
7.95
7.95
1,400
May 20, 2026
7.88
7.91
7.88
7.88
7.88
2,300
May 19, 2026
8.40
8.42
8.21
8.21
8.21
1,900
May 18, 2026
8.41
8.41
8.41
8.41
8.41
600
May 15, 2026
8.26
8.60
8.26
8.52
8.52
500
May 14, 2026
8.95
8.95
8.69
8.74
8.74
2,500
May 13, 2026
8.58
8.78
8.58
8.58
8.58
3,000
May 12, 2026
8.98
8.98
8.56
8.57
8.57
4,800
May 11, 2026
8.65
8.70
8.65
8.65
8.65
10,600
May 8, 2026
8.50
8.50
8.50
8.50
8.50
600
May 7, 2026
8.71
8.71
8.24
8.24
8.24
1,900
May 6, 2026
8.69
8.69
8.69
8.69
8.69
-
May 5, 2026
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
8.68
8.69
8.68
8.69
8.69
2,400
May 4, 2026
9.30
9.30
9.30
9.30
9.21
-
May 1, 2026
9.30
9.30
9.30
9.30
9.21
400
Apr 30, 2026
8.17
8.50
7.80
7.80
7.72
4,900
Apr 29, 2026
7.89
7.89
7.89
7.89
7.81
-
Apr 28, 2026
7.66
7.89
7.66
7.89
7.81
2,400
Apr 27, 2026
7.77
7.77
7.77
7.77
7.69
200
Apr 24, 2026
7.90
8.00
7.90
8.00
7.92
2,000
Apr 23, 2026
7.90
7.90
7.68
7.68
7.60
1,300
Apr 22, 2026
8.14
8.14
7.73
7.94
7.86
700
Apr 21, 2026
8.12
8.12
8.12
8.12
8.04
500
Apr 20, 2026
7.75
7.97
7.75
7.93
7.85
3,400
Apr 17, 2026
8.06
8.06
7.75
7.75
7.67
1,000
Apr 16, 2026
7.66
7.96
7.66
7.67
7.59
11,100
Apr 15, 2026
8.16
8.16
8.16
8.16
8.08
-
Apr 14, 2026
8.16
8.16
8.16
8.16
8.08
200
Apr 13, 2026
8.40
8.75
8.40
8.75
8.66
800
Apr 10, 2026
8.63
9.11
8.53
8.53
8.45
1,100
Apr 9, 2026
8.70
8.82
8.70
8.82
8.73
3,200
Apr 8, 2026
8.88
8.88
8.88
8.88
8.79
300
Apr 7, 2026
8.30
8.98
8.30
8.98
8.89
3,800
Apr 6, 2026
9.11
9.11
9.11
9.11
9.02
-
Apr 2, 2026
9.11
9.11
9.11
9.11
9.02
200
Apr 1, 2026
9.40
9.40
8.46
8.46
8.38
1,700
Mar 31, 2026
8.69
8.69
8.69
8.69
8.60
400
Mar 30, 2026
9.72
9.72
9.72
9.72
9.62
-
Mar 27, 2026
9.72
9.72
9.72
9.72
9.62
200
Mar 26, 2026
9.72
9.72
9.72
9.72
9.62
-
Mar 25, 2026
9.72
9.72
9.72
9.72
9.62
600
Mar 24, 2026
10.05
10.05
10.05
10.05
9.95
400
Mar 23, 2026
9.40
9.40
9.40
9.40
9.31
-
Mar 20, 2026
9.40
9.40
9.40
9.40
9.31
-
Mar 19, 2026
9.40
9.40
9.40
9.40
9.31
800
Mar 18, 2026
11.35
11.35
11.35
11.35
11.24
-
Mar 17, 2026
10.44
11.35
9.53
11.35
11.24
600
Mar 16, 2026
11.16
11.16
11.16
11.16
11.05
-
Mar 13, 2026
11.16
11.16
11.16
11.16
11.05
400
Mar 12, 2026
10.65
11.15
10.58
10.58
10.48
7,200
Mar 11, 2026
10.53
10.53
10.53
10.53
10.43
100
Mar 10, 2026
10.24
10.24
10.24
10.24
10.14
200
Mar 9, 2026
9.65
10.04
9.65
10.04
9.94
4,800
Mar 6, 2026
9.65
9.65
9.65
9.65
9.56
500
Mar 5, 2026
9.95
10.02
9.95
9.95
9.85
3,300
Mar 4, 2026
9.95
9.95
9.92
9.92
9.82
6,800
Mar 3, 2026
9.62
9.82
9.62
9.67
9.58
2,300
Mar 2, 2026
9.35
9.35
9.35
9.35
9.26
400
Feb 27, 2026
9.55
9.55
9.55
9.55
9.46
200
Feb 26, 2026
9.07
9.40
8.93
8.93
8.84
1,500
Feb 25, 2026
8.73
8.75
8.73
8.75
8.66
1,400
Feb 24, 2026
8.71
8.82
8.71
8.82
8.73
3,300
Feb 23, 2026
9.15
9.15
9.15
9.15
9.06
3,600
Feb 20, 2026
9.15
9.15
8.90
8.90
8.81
1,000
Feb 19, 2026
8.89
8.96
8.89
8.90
8.81
1,000
Feb 18, 2026
8.89
8.89
8.86
8.86
8.77
1,000
Feb 17, 2026
8.65
8.65
8.65
8.65
8.57
300
Feb 13, 2026
8.80
8.80
8.80
8.80
8.71
-
Feb 12, 2026
8.89
8.89
8.68
8.80
8.71
1,600
Feb 11, 2026
8.92
8.92
8.92
8.92
8.83
300
Feb 10, 2026
8.89
8.89
8.89
8.89
8.80
-
Feb 9, 2026
8.89
8.89
8.89
8.89
8.80
400
Feb 6, 2026
8.66
8.66
8.66
8.66
8.58
-
Feb 5, 2026
8.75
8.75
8.65
8.66
8.58
5,600
Feb 4, 2026
8.68
8.68
8.68
8.68
8.60
-
Feb 3, 2026
8.68
8.68
8.68
8.68
8.60
1,300
Feb 2, 2026
9.15
9.15
9.15
9.15
9.06
300
Jan 30, 2026
9.07
9.07
9.07
9.07
8.98
200
Jan 29, 2026
8.71
8.80
8.71
8.80
8.71
400
Jan 28, 2026
8.82
8.82
8.82
8.82
8.73
-
Jan 27, 2026
8.93
8.93
8.82
8.82
8.73
1,400
Jan 26, 2026
8.65
8.65
8.65
8.65
8.57
-
Jan 23, 2026
8.65
8.65
8.65
8.65
8.57
300
Jan 22, 2026
9.04
9.12
9.04
9.12
9.03
300
Jan 21, 2026
8.91
8.91
8.81
8.81
8.72
400
Jan 20, 2026
8.77
8.77
8.66
8.66
8.58
700
Jan 16, 2026
8.65
8.65
8.65
8.65
8.57
200
Jan 15, 2026
8.86
8.86
8.86
8.86
8.77
700
Jan 14, 2026
8.79
8.79
8.79
8.79
8.70
-
Jan 13, 2026
8.79
8.79
8.79
8.79
8.70
-
Jan 12, 2026
8.79
8.79
8.79
8.79
8.70
200
Jan 9, 2026
8.69
8.69
8.68
8.68
8.60
400
Jan 8, 2026
8.75
8.75
8.75
8.75
8.66
400
Jan 7, 2026
8.37
8.37
8.37
8.37
8.29
1,100
Jan 6, 2026
8.70
8.72
8.70
8.72
8.63
1,200
Jan 5, 2026
8.44
8.44
8.44
8.44
8.36
-
Jan 2, 2026
8.44
8.44
8.44
8.44
8.36
-
Dec 31, 2025
8.44
8.44
8.44
8.44
8.36
-
Dec 30, 2025
8.44
8.44
8.44
8.44
8.36
-
Dec 29, 2025
8.44
8.44
8.44
8.44
8.36
200
Dec 26, 2025
8.52
8.52
8.52
8.52
8.44
700
Dec 24, 2025
8.57
8.57
8.57
8.57
8.49
300
Dec 23, 2025
8.54
8.54
8.54
8.54
8.46
-
Dec 22, 2025
8.52
8.54
8.52
8.54
8.46
500
Dec 19, 2025
8.28
8.59
8.28
8.59
8.51
800
Dec 18, 2025
8.54
8.54
8.54
8.54
8.46
1,200
Dec 17, 2025
8.46
8.46
8.46
8.46
8.38
300
Dec 16, 2025
8.70
8.70
8.66
8.66
8.58
400
Dec 15, 2025
8.69
8.69
8.69
8.69
8.60
1,000
Dec 12, 2025
8.79
8.79
8.79
8.79
8.70
-
Dec 11, 2025
8.75
9.04
8.75
8.79
8.70
1,800
Dec 10, 2025
8.78
8.78
8.69
8.74
8.65
3,300
Dec 9, 2025
8.61
8.61
8.57
8.57
8.49
3,600
Dec 8, 2025
8.86
9.09
8.86
9.01
8.92
3,200
Dec 5, 2025
8.88
9.03
8.79
8.79
8.70
600
Dec 4, 2025
8.84
9.03
8.84
9.03
8.94
400
Dec 3, 2025
8.85
9.03
8.85
9.02
8.93
2,600
Dec 2, 2025
8.89
8.89
8.80
8.86
8.77
5,700
Dec 1, 2025
8.93
9.18
8.93
9.18
9.09
7,800
Nov 28, 2025
8.63
8.63
8.63
8.63
8.55
400
Nov 26, 2025
8.81
8.81
8.81
8.81
8.72
-
Nov 25, 2025
8.88
8.88
8.75
8.81
8.72
2,700
Nov 24, 2025
8.92
8.92
8.92
8.92
8.83
-
Nov 21, 2025
8.92
8.92
8.92
8.92
8.83
500
Nov 20, 2025
8.63
9.12
8.63
8.90
8.81
600
Nov 19, 2025
9.52
9.52
9.52
9.52
9.43
-
Nov 18, 2025
9.14
9.52
9.07
9.52
9.43
1,800
Nov 17, 2025
9.19
9.19
9.19
9.19
9.10
900
Nov 14, 2025
9.38
9.38
9.38
9.38
9.29
400
Nov 13, 2025
9.71
9.71
9.71
9.71
9.61
300
Nov 12, 2025
9.53
9.53
9.53
9.53
9.44
-
Nov 11, 2025
9.53
9.53
9.53
9.53
9.44
-
Nov 10, 2025
9.58
9.58
9.36
9.53
9.44
700
Nov 7, 2025
9.70
9.89
9.43
9.43
9.34
1,600
Nov 6, 2025
9.46
9.46
9.46
9.46
9.37
7,200
Nov 5, 2025
9.44
9.44
8.43
9.32
9.23
3,100
