CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.900 | 3.930 | 3.830 | 3.870 | 3.870 | 27,381,800 |
| 2026-10-19 | 3.900 | 3.930 | 3.860 | 3.910 | 3.910 | 21,412,603 |
| 2026-10-16 | 3.890 | 3.940 | 3.860 | 3.900 | 3.900 | 29,261,701 |
| 2026-10-15 | 3.980 | 3.980 | 3.860 | 3.880 | 3.880 | 40,733,699 |
| 2026-10-14 | 3.950 | 4.040 | 3.940 | 4.000 | 4.000 | 33,092,902 |
| 2026-10-13 | 3.990 | 4.010 | 3.930 | 3.960 | 3.960 | 26,837,455 |
| 2026-10-12 | 4.020 | 4.080 | 3.990 | 4.000 | 4.000 | 36,484,785 |
| 2026-10-09 | 4.040 | 4.070 | 4.000 | 4.020 | 4.020 | 30,881,605 |
| 2026-10-08 | 3.980 | 4.060 | 3.970 | 4.050 | 4.050 | 39,459,078 |
| 2026-09-30 | 3.960 | 3.990 | 3.930 | 3.980 | 3.980 | 23,098,000 |
| 2026-09-29 | 3.920 | 4.010 | 3.900 | 3.950 | 3.950 | 32,443,805 |
| 2026-09-28 | 3.900 | 3.970 | 3.890 | 3.950 | 3.950 | 32,936,289 |
| 2026-09-24 | 3.890 | 3.930 | 3.860 | 3.900 | 3.900 | 23,812,869 |
| 2026-09-23 | 4.010 | 4.020 | 3.890 | 3.900 | 3.900 | 49,142,070 |
| 2026-09-22 | 4.050 | 4.060 | 4.010 | 4.030 | 4.030 | 26,065,793 |
| 2026-09-21 | 4.050 | 4.070 | 4.030 | 4.060 | 4.060 | 23,946,188 |
| 2026-09-18 | 4.030 | 4.120 | 4.010 | 4.060 | 4.060 | 41,630,367 |
| 2026-09-17 | 4.120 | 4.130 | 3.990 | 4.040 | 4.040 | 51,999,102 |
| 2026-09-16 | 4.130 | 4.180 | 4.100 | 4.140 | 4.140 | 40,758,977 |
| 2026-09-15 | 4.160 | 4.210 | 4.100 | 4.130 | 4.130 | 41,201,605 |
| 2026-09-14 | 4.150 | 4.280 | 4.110 | 4.170 | 4.170 | 50,727,102 |
| 2026-09-11 | 4.130 | 4.220 | 4.060 | 4.180 | 4.180 | 63,977,945 |
| 2026-09-10 | 4.140 | 4.210 | 4.090 | 4.170 | 4.170 | 61,388,551 |
| 2026-09-09 | 4.060 | 4.160 | 4.040 | 4.140 | 4.140 | 51,342,969 |
| 2026-09-08 | 4.010 | 4.070 | 3.990 | 4.050 | 4.050 | 34,692,586 |
| 2026-09-07 | 4.020 | 4.030 | 3.990 | 4.010 | 4.010 | 21,841,451 |
| 2026-09-04 | 4.020 | 4.080 | 4.000 | 4.020 | 4.020 | 33,768,223 |
| 2026-09-03 | 4.030 | 4.080 | 4.010 | 4.010 | 4.010 | 23,453,361 |
| 2026-09-02 | 4.060 | 4.080 | 4.020 | 4.050 | 4.050 | 22,895,400 |
| 2026-09-01 | 4.010 | 4.110 | 4.000 | 4.080 | 4.080 | 38,897,898 |
| 2026-08-31 | 4.050 | 4.060 | 3.980 | 4.020 | 4.020 | 25,979,938 |
| 2026-08-28 | 4.040 | 4.090 | 4.000 | 4.060 | 4.060 | 27,406,400 |
| 2026-08-27 | 4.070 | 4.080 | 4.000 | 4.040 | 4.040 | 38,169,488 |
| 2026-08-26 | 4.010 | 4.110 | 3.990 | 4.090 | 4.090 | 39,631,613 |
| 2026-08-25 | 3.970 | 4.020 | 3.960 | 4.010 | 4.010 | 26,467,088 |
| 2026-08-24 | 3.970 | 4.000 | 3.940 | 3.980 | 3.980 | 27,968,400 |
| 2026-08-21 | 3.940 | 3.990 | 3.910 | 3.970 | 3.970 | 27,845,076 |
| 2026-08-20 | 4.010 | 4.040 | 3.920 | 3.960 | 3.960 | 39,572,422 |
| 2026-08-19 | 4.040 | 4.090 | 3.990 | 4.010 | 4.010 | 36,560,000 |
| 2026-08-18 | 4.090 | 4.100 | 4.030 | 4.050 | 4.050 | 30,987,451 |
| 2026-08-17 | 4.110 | 4.120 | 4.030 | 4.100 | 4.100 | 39,846,398 |
| 2026-08-14 | 4.270 | 4.280 | 4.100 | 4.120 | 4.120 | 61,667,812 |
| 2026-08-13 | 4.230 | 4.290 | 4.190 | 4.260 | 4.260 | 58,124,543 |
| 2026-08-12 | 4.230 | 4.270 | 4.170 | 4.230 | 4.230 | 32,482,186 |
| 2026-08-11 | 4.220 | 4.270 | 4.160 | 4.230 | 4.230 | 35,617,305 |
| 2026-08-10 | 4.180 | 4.240 | 4.150 | 4.230 | 4.230 | 44,560,367 |
| 2026-08-07 | 4.180 | 4.200 | 4.100 | 4.180 | 4.180 | 46,226,504 |
| 2026-08-06 | 4.270 | 4.280 | 4.150 | 4.210 | 4.210 | 59,692,594 |
| 2026-08-05 | 4.330 | 4.350 | 4.250 | 4.290 | 4.290 | 47,993,887 |
| 2026-08-04 | 4.450 | 4.460 | 4.340 | 4.350 | 4.350 | 44,956,008 |
| 2026-08-03 | 4.280 | 4.400 | 4.260 | 4.400 | 4.400 | 57,629,328 |
| 2026-07-31 | 4.250 | 4.330 | 4.250 | 4.280 | 4.280 | 39,433,301 |
| 2026-07-30 | 4.310 | 4.340 | 4.240 | 4.270 | 4.270 | 46,281,273 |
| 2026-07-29 | 4.270 | 4.350 | 4.230 | 4.310 | 4.310 | 52,197,078 |
| 2026-07-28 | 4.330 | 4.340 | 4.240 | 4.270 | 4.270 | 48,214,727 |
| 2026-07-27 | 4.130 | 4.440 | 4.120 | 4.330 | 4.330 | 79,332,422 |
| 2026-07-24 | 4.350 | 4.400 | 4.150 | 4.150 | 4.150 | 75,378,773 |
| 2026-07-23 | 4.280 | 4.400 | 4.250 | 4.370 | 4.370 | 86,880,625 |
| 2026-07-22 | 4.180 | 4.350 | 4.150 | 4.310 | 4.310 | 96,887,367 |
| 2026-07-21 | 4.380 | 4.390 | 4.180 | 4.220 | 4.220 | 124,471,156 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0720 CNY |
| 2024-06-13 | 0.0390 CNY |
| 2023-06-20 | 0.0140 CNY |
| 2021-06-08 | 0.0500 CNY |
| 2020-07-09 | 0.1600 CNY |
| 2019-07-05 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.