CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.440 | 4.480 | 4.300 | 4.480 | 4.378 | 36,107,562 |
| 2024-04-25 | 4.460 | 4.480 | 4.420 | 4.480 | 4.378 | 16,722,000 |
| 2024-04-24 | 4.340 | 4.520 | 4.340 | 4.480 | 4.378 | 25,476,268 |
| 2024-04-23 | 4.400 | 4.440 | 4.320 | 4.340 | 4.241 | 20,938,254 |
| 2024-04-22 | 4.500 | 4.510 | 4.400 | 4.420 | 4.319 | 24,341,300 |
| 2024-04-19 | 4.560 | 4.620 | 4.460 | 4.480 | 4.378 | 30,399,550 |
| 2024-04-18 | 4.660 | 4.690 | 4.580 | 4.590 | 4.485 | 30,324,710 |
| 2024-04-17 | 4.570 | 4.690 | 4.570 | 4.690 | 4.583 | 32,620,073 |
| 2024-04-16 | 4.740 | 4.820 | 4.560 | 4.560 | 4.456 | 44,517,959 |
| 2024-04-15 | 4.710 | 4.830 | 4.630 | 4.780 | 4.671 | 41,023,121 |
| 2024-04-12 | 4.850 | 4.900 | 4.750 | 4.770 | 4.661 | 42,894,778 |
| 2024-04-11 | 4.770 | 4.940 | 4.710 | 4.900 | 4.788 | 60,793,242 |
| 2024-04-10 | 4.800 | 5.000 | 4.730 | 4.810 | 4.700 | 74,414,003 |
| 2024-04-09 | 4.850 | 4.860 | 4.670 | 4.750 | 4.641 | 59,349,848 |
| 2024-04-08 | 4.600 | 4.860 | 4.590 | 4.850 | 4.739 | 68,954,212 |
| 2024-04-03 | 4.580 | 4.600 | 4.520 | 4.600 | 4.495 | 17,482,762 |
| 2024-04-02 | 4.560 | 4.600 | 4.540 | 4.580 | 4.475 | 20,185,478 |
| 2024-04-01 | 4.500 | 4.560 | 4.500 | 4.560 | 4.456 | 17,663,718 |
| 2024-03-29 | 4.410 | 4.500 | 4.400 | 4.500 | 4.397 | 9,053,700 |
| 2024-03-28 | 4.380 | 4.440 | 4.330 | 4.400 | 4.299 | 13,894,116 |
| 2024-03-27 | 4.470 | 4.500 | 4.350 | 4.360 | 4.260 | 14,580,000 |
| 2024-03-26 | 4.420 | 4.480 | 4.370 | 4.460 | 4.358 | 14,418,200 |
| 2024-03-25 | 4.450 | 4.510 | 4.430 | 4.430 | 4.329 | 13,860,800 |
| 2024-03-22 | 4.560 | 4.560 | 4.430 | 4.450 | 4.348 | 20,607,178 |
| 2024-03-21 | 4.570 | 4.590 | 4.520 | 4.550 | 4.446 | 14,685,300 |
| 2024-03-20 | 4.560 | 4.590 | 4.520 | 4.560 | 4.456 | 15,082,600 |
| 2024-03-19 | 4.620 | 4.660 | 4.550 | 4.560 | 4.456 | 18,807,677 |
| 2024-03-18 | 4.560 | 4.670 | 4.560 | 4.630 | 4.524 | 24,918,563 |
| 2024-03-15 | 4.510 | 4.590 | 4.490 | 4.570 | 4.466 | 16,042,294 |
| 2024-03-14 | 4.540 | 4.550 | 4.460 | 4.520 | 4.417 | 19,068,447 |
| 2024-03-13 | 4.560 | 4.570 | 4.500 | 4.530 | 4.427 | 17,749,742 |
| 2024-03-12 | 4.650 | 4.660 | 4.540 | 4.550 | 4.446 | 31,575,325 |
| 2024-03-11 | 4.580 | 4.750 | 4.580 | 4.660 | 4.554 | 41,797,368 |
| 2024-03-08 | 4.530 | 4.600 | 4.470 | 4.540 | 4.436 | 26,578,118 |
| 2024-03-07 | 4.460 | 4.580 | 4.430 | 4.520 | 4.417 | 34,290,400 |
| 2024-03-06 | 4.380 | 4.490 | 4.370 | 4.470 | 4.368 | 27,412,153 |
| 2024-03-05 | 4.390 | 4.450 | 4.360 | 4.380 | 4.280 | 17,987,041 |
| 2024-03-04 | 4.400 | 4.410 | 4.330 | 4.410 | 4.309 | 15,670,625 |
| 2024-03-01 | 4.390 | 4.420 | 4.350 | 4.380 | 4.280 | 16,252,334 |
| 2024-02-29 | 4.320 | 4.390 | 4.290 | 4.390 | 4.290 | 22,429,901 |
| 2024-02-28 | 4.340 | 4.490 | 4.300 | 4.310 | 4.212 | 38,032,929 |
| 2024-02-27 | 4.280 | 4.340 | 4.270 | 4.340 | 4.241 | 19,133,721 |
| 2024-02-26 | 4.330 | 4.350 | 4.280 | 4.310 | 4.212 | 20,362,305 |
| 2024-02-23 | 4.330 | 4.370 | 4.270 | 4.340 | 4.241 | 22,251,657 |
| 2024-02-22 | 4.310 | 4.340 | 4.250 | 4.330 | 4.231 | 16,912,600 |
| 2024-02-21 | 4.220 | 4.380 | 4.200 | 4.280 | 4.182 | 25,679,670 |
| 2024-02-20 | 4.290 | 4.290 | 4.200 | 4.250 | 4.153 | 21,774,029 |
| 2024-02-19 | 4.310 | 4.360 | 4.250 | 4.290 | 4.192 | 23,199,765 |
| 2024-02-08 | 4.160 | 4.320 | 4.160 | 4.280 | 4.182 | 29,811,181 |
| 2024-02-07 | 4.050 | 4.250 | 4.010 | 4.140 | 4.045 | 36,246,878 |
| 2024-02-06 | 3.670 | 4.080 | 3.610 | 4.070 | 3.977 | 39,431,407 |
| 2024-02-05 | 4.080 | 4.080 | 3.700 | 3.710 | 3.625 | 37,061,795 |
| 2024-02-02 | 4.230 | 4.300 | 3.930 | 4.050 | 3.957 | 29,830,273 |
| 2024-02-01 | 4.280 | 4.340 | 4.150 | 4.200 | 4.104 | 25,148,690 |
| 2024-01-31 | 4.430 | 4.560 | 4.330 | 4.350 | 4.251 | 31,499,600 |
| 2024-01-30 | 4.430 | 4.580 | 4.430 | 4.450 | 4.348 | 25,614,929 |
| 2024-01-29 | 4.550 | 4.590 | 4.450 | 4.470 | 4.368 | 29,876,967 |
| 2024-01-26 | 4.420 | 4.600 | 4.390 | 4.570 | 4.466 | 47,098,901 |
| 2024-01-25 | 4.210 | 4.450 | 4.210 | 4.450 | 4.348 | 36,788,831 |
| 2024-01-24 | 4.140 | 4.250 | 4.060 | 4.230 | 4.133 | 26,233,976 |
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.