CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.210 | 4.280 | 4.170 | 4.260 | 4.196 | 10,914,800 |
| 2024-07-24 | 4.210 | 4.320 | 4.190 | 4.250 | 4.186 | 16,996,700 |
| 2024-07-23 | 4.270 | 4.310 | 4.180 | 4.180 | 4.117 | 14,109,900 |
| 2024-07-22 | 4.330 | 4.330 | 4.260 | 4.280 | 4.216 | 11,376,700 |
| 2024-07-19 | 4.350 | 4.360 | 4.280 | 4.330 | 4.265 | 10,759,900 |
| 2024-07-18 | 4.280 | 4.370 | 4.240 | 4.350 | 4.285 | 13,442,310 |
| 2024-07-17 | 4.350 | 4.360 | 4.280 | 4.300 | 4.236 | 14,245,500 |
| 2024-07-16 | 4.350 | 4.380 | 4.330 | 4.370 | 4.305 | 9,266,000 |
| 2024-07-15 | 4.420 | 4.430 | 4.330 | 4.370 | 4.305 | 15,461,400 |
| 2024-07-12 | 4.430 | 4.520 | 4.410 | 4.440 | 4.374 | 14,288,952 |
| 2024-07-11 | 4.390 | 4.460 | 4.360 | 4.450 | 4.383 | 18,141,700 |
| 2024-07-10 | 4.430 | 4.450 | 4.330 | 4.350 | 4.285 | 15,783,000 |
| 2024-07-09 | 4.340 | 4.460 | 4.280 | 4.450 | 4.383 | 16,523,525 |
| 2024-07-08 | 4.450 | 4.460 | 4.330 | 4.340 | 4.275 | 13,470,474 |
| 2024-07-05 | 4.440 | 4.470 | 4.390 | 4.450 | 4.383 | 11,928,900 |
| 2024-07-04 | 4.520 | 4.560 | 4.420 | 4.440 | 4.374 | 15,617,800 |
| 2024-07-03 | 4.560 | 4.600 | 4.500 | 4.510 | 4.443 | 14,896,497 |
| 2024-07-02 | 4.560 | 4.600 | 4.510 | 4.580 | 4.511 | 19,764,097 |
| 2024-07-01 | 4.420 | 4.560 | 4.420 | 4.550 | 4.482 | 22,448,467 |
| 2024-06-28 | 4.310 | 4.470 | 4.310 | 4.410 | 4.344 | 21,948,600 |
| 2024-06-27 | 4.380 | 4.420 | 4.320 | 4.330 | 4.265 | 14,433,397 |
| 2024-06-26 | 4.350 | 4.420 | 4.300 | 4.410 | 4.344 | 19,017,055 |
| 2024-06-25 | 4.420 | 4.430 | 4.360 | 4.380 | 4.314 | 15,588,454 |
| 2024-06-24 | 4.420 | 4.510 | 4.380 | 4.410 | 4.344 | 19,877,880 |
| 2024-06-21 | 4.460 | 4.520 | 4.440 | 4.470 | 4.403 | 14,009,809 |
| 2024-06-20 | 4.560 | 4.570 | 4.450 | 4.480 | 4.413 | 22,996,900 |
| 2024-06-19 | 4.660 | 4.720 | 4.560 | 4.580 | 4.511 | 20,855,300 |
| 2024-06-18 | 4.670 | 4.690 | 4.580 | 4.670 | 4.600 | 20,672,302 |
| 2024-06-17 | 4.820 | 4.830 | 4.670 | 4.670 | 4.600 | 35,091,900 |
| 2024-06-14 | 4.860 | 4.940 | 4.820 | 4.860 | 4.787 | 33,038,002 |
| 2024-06-13 | 4.820 | 4.890 | 4.800 | 4.870 | 4.797 | 25,977,542 |
| 2024-06-12 | 4.850 | 4.910 | 4.820 | 4.870 | 4.759 | 20,767,302 |
| 2024-06-11 | 4.830 | 4.900 | 4.810 | 4.890 | 4.778 | 23,997,202 |
| 2024-06-07 | 4.820 | 4.860 | 4.760 | 4.860 | 4.749 | 26,055,647 |
| 2024-06-06 | 4.860 | 4.930 | 4.810 | 4.820 | 4.710 | 32,176,608 |
| 2024-06-05 | 4.900 | 5.020 | 4.850 | 4.870 | 4.759 | 26,213,847 |
| 2024-06-04 | 4.860 | 4.960 | 4.770 | 4.950 | 4.837 | 34,835,057 |
| 2024-06-03 | 4.940 | 4.940 | 4.760 | 4.830 | 4.720 | 38,809,328 |
| 2024-05-31 | 4.940 | 5.020 | 4.890 | 4.950 | 4.837 | 36,574,319 |
| 2024-05-30 | 5.250 | 5.260 | 4.980 | 5.000 | 4.886 | 65,511,854 |
| 2024-05-29 | 5.280 | 5.290 | 5.150 | 5.200 | 5.081 | 65,961,212 |
| 2024-05-28 | 5.120 | 5.400 | 5.110 | 5.380 | 5.257 | 97,557,239 |
| 2024-05-27 | 5.190 | 5.220 | 5.110 | 5.170 | 5.052 | 58,247,971 |
| 2024-05-24 | 5.010 | 5.200 | 5.000 | 5.140 | 5.023 | 74,450,700 |
| 2024-05-23 | 5.100 | 5.100 | 4.930 | 4.960 | 4.847 | 35,951,740 |
| 2024-05-22 | 5.090 | 5.170 | 5.080 | 5.100 | 4.983 | 30,264,147 |
| 2024-05-21 | 5.090 | 5.150 | 5.060 | 5.120 | 5.003 | 33,525,797 |
| 2024-05-20 | 5.000 | 5.150 | 4.960 | 5.110 | 4.993 | 54,497,772 |
| 2024-05-17 | 4.940 | 5.070 | 4.920 | 5.000 | 4.886 | 35,949,300 |
| 2024-05-16 | 4.970 | 5.040 | 4.920 | 4.940 | 4.827 | 36,724,014 |
| 2024-05-15 | 5.130 | 5.200 | 4.970 | 4.990 | 4.876 | 67,215,135 |
| 2024-05-14 | 5.240 | 5.360 | 5.100 | 5.180 | 5.062 | 87,273,275 |
| 2024-05-13 | 5.100 | 5.480 | 5.000 | 5.270 | 5.150 | 115,634,601 |
| 2024-05-10 | 4.830 | 5.080 | 4.820 | 5.050 | 4.935 | 70,051,869 |
| 2024-05-09 | 4.870 | 4.910 | 4.830 | 4.850 | 4.739 | 35,554,300 |
| 2024-05-08 | 4.840 | 5.010 | 4.830 | 4.870 | 4.759 | 59,753,021 |
| 2024-05-07 | 4.880 | 4.890 | 4.810 | 4.820 | 4.710 | 25,141,590 |
| 2024-05-06 | 4.760 | 4.890 | 4.730 | 4.880 | 4.769 | 38,919,500 |
| 2024-04-30 | 4.700 | 4.760 | 4.680 | 4.720 | 4.612 | 29,668,396 |
| 2024-04-29 | 4.450 | 4.770 | 4.430 | 4.710 | 4.602 | 47,015,844 |
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.