CHN Energy Changyuan Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.130	4.170	4.020	4.140	4.045	20,657,263
2024-01-22	4.300	4.320	4.040	4.100	4.006	36,562,437
2024-01-19	4.380	4.410	4.320	4.340	4.241	32,085,820
2024-01-18	4.480	4.510	4.290	4.420	4.319	51,763,375
2024-01-17	4.710	4.720	4.520	4.520	4.417	51,014,760
2024-01-16	4.780	4.830	4.650	4.720	4.612	73,475,850
2024-01-15	5.030	5.130	4.760	4.780	4.671	128,643,865
2024-01-12	4.430	4.880	4.430	4.880	4.769	93,993,882
2024-01-11	4.370	4.590	4.360	4.440	4.339	28,514,194
2024-01-10	4.400	4.430	4.360	4.380	4.280	8,669,091
2024-01-09	4.420	4.460	4.390	4.420	4.319	9,311,294
2024-01-08	4.540	4.550	4.430	4.440	4.339	11,438,300
2024-01-05	4.560	4.630	4.510	4.530	4.427	13,766,736
2024-01-04	4.590	4.620	4.540	4.580	4.475	12,219,399
2024-01-03	4.510	4.610	4.500	4.600	4.495	17,636,900
2024-01-02	4.410	4.550	4.410	4.530	4.427	23,215,031
2023-12-29	4.390	4.430	4.370	4.430	4.329	12,148,400
2023-12-28	4.340	4.410	4.310	4.400	4.299	11,927,527
2023-12-27	4.320	4.360	4.290	4.360	4.260	7,916,256
2023-12-26	4.340	4.370	4.280	4.310	4.212	7,346,192
2023-12-25	4.310	4.350	4.270	4.340	4.241	10,491,836
2023-12-22	4.300	4.360	4.250	4.340	4.241	13,542,280
2023-12-21	4.300	4.350	4.210	4.310	4.212	12,086,810
2023-12-20	4.300	4.400	4.300	4.310	4.212	16,463,900
2023-12-19	4.440	4.440	4.280	4.310	4.212	17,323,400
2023-12-18	4.570	4.570	4.430	4.440	4.339	11,881,281
2023-12-15	4.580	4.600	4.530	4.570	4.466	13,041,300
2023-12-14	4.540	4.600	4.500	4.580	4.475	16,485,887
2023-12-13	4.510	4.570	4.510	4.530	4.427	8,492,986
2023-12-12	4.490	4.530	4.470	4.520	4.417	7,223,300
2023-12-11	4.430	4.500	4.380	4.500	4.397	11,008,600
2023-12-08	4.480	4.530	4.450	4.450	4.348	8,644,632
2023-12-07	4.490	4.490	4.450	4.470	4.368	8,309,100
2023-12-06	4.470	4.510	4.420	4.490	4.387	8,450,727
2023-12-05	4.530	4.560	4.460	4.470	4.368	8,713,300
2023-12-04	4.540	4.550	4.490	4.540	4.436	11,076,255
2023-12-01	4.540	4.560	4.520	4.540	4.436	7,952,200
2023-11-30	4.530	4.580	4.520	4.550	4.446	9,012,000
2023-11-29	4.590	4.610	4.520	4.530	4.427	7,312,500
2023-11-28	4.570	4.610	4.520	4.600	4.495	8,640,750
2023-11-27	4.580	4.590	4.520	4.580	4.475	9,620,816
2023-11-24	4.640	4.650	4.570	4.580	4.475	9,474,700
2023-11-23	4.610	4.650	4.590	4.640	4.534	7,262,920
2023-11-22	4.660	4.680	4.610	4.610	4.505	8,819,658
2023-11-21	4.680	4.700	4.660	4.670	4.563	8,789,128
2023-11-20	4.680	4.720	4.660	4.680	4.573	9,405,500
2023-11-17	4.630	4.690	4.630	4.680	4.573	8,432,071
2023-11-16	4.670	4.690	4.640	4.640	4.534	7,021,166
2023-11-15	4.690	4.700	4.650	4.690	4.583	13,066,771
2023-11-14	4.680	4.720	4.640	4.670	4.563	12,532,301
2023-11-13	4.700	4.770	4.620	4.690	4.583	20,514,500
2023-11-10	4.590	4.660	4.500	4.630	4.524	17,250,400
2023-11-09	4.560	4.640	4.550	4.590	4.485	10,192,900
2023-11-08	4.590	4.610	4.540	4.570	4.466	10,879,424
2023-11-07	4.630	4.640	4.580	4.610	4.505	11,280,600
2023-11-06	4.640	4.670	4.630	4.640	4.534	10,527,412
2023-11-03	4.610	4.670	4.590	4.630	4.524	9,254,100
2023-11-02	4.640	4.650	4.590	4.600	4.495	7,165,411
2023-11-01	4.630	4.640	4.580	4.630	4.524	9,497,423
2023-10-31	4.650	4.650	4.580	4.610	4.505	8,731,980

← NewerPage 12 of 21 · 1,212 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.