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
2023-10-30	4.600	4.680	4.590	4.640	4.534	11,990,172
2023-10-27	4.590	4.660	4.560	4.640	4.534	14,721,382
2023-10-26	4.500	4.640	4.460	4.600	4.495	13,827,816
2023-10-25	4.460	4.540	4.460	4.520	4.417	11,738,370
2023-10-24	4.370	4.450	4.340	4.440	4.339	11,093,800
2023-10-23	4.480	4.490	4.350	4.370	4.270	12,710,547
2023-10-20	4.450	4.540	4.430	4.490	4.387	9,076,120
2023-10-19	4.510	4.570	4.470	4.470	4.368	11,479,873
2023-10-18	4.630	4.640	4.540	4.540	4.436	9,566,310
2023-10-17	4.610	4.650	4.580	4.650	4.544	12,156,100
2023-10-16	4.630	4.730	4.600	4.610	4.505	19,527,738
2023-10-13	4.620	4.650	4.560	4.570	4.466	8,967,909
2023-10-12	4.540	4.630	4.540	4.620	4.514	12,189,000
2023-10-11	4.590	4.610	4.520	4.540	4.436	11,190,538
2023-10-10	4.710	4.720	4.580	4.590	4.485	12,900,900
2023-10-09	4.700	4.710	4.670	4.700	4.593	7,458,646
2023-09-28	4.670	4.710	4.660	4.700	4.593	9,552,906
2023-09-27	4.660	4.720	4.650	4.650	4.544	8,702,160
2023-09-26	4.680	4.700	4.630	4.680	4.573	7,579,329
2023-09-25	4.720	4.720	4.660	4.680	4.573	7,951,174
2023-09-22	4.670	4.730	4.670	4.720	4.612	7,652,600
2023-09-21	4.710	4.740	4.670	4.670	4.563	8,357,642
2023-09-20	4.780	4.790	4.710	4.710	4.602	10,243,580
2023-09-19	4.780	4.810	4.780	4.780	4.671	6,002,448
2023-09-18	4.810	4.820	4.770	4.800	4.690	10,582,831
2023-09-15	4.900	4.910	4.790	4.820	4.710	15,019,701
2023-09-14	4.850	4.900	4.840	4.890	4.778	13,307,075
2023-09-13	4.880	4.910	4.820	4.840	4.729	10,791,000
2023-09-12	4.860	4.920	4.860	4.870	4.759	12,386,267
2023-09-11	4.840	4.890	4.830	4.860	4.749	9,283,607
2023-09-08	4.760	4.870	4.750	4.850	4.739	10,447,625
2023-09-07	4.870	4.880	4.780	4.780	4.671	10,967,282
2023-09-06	4.920	4.930	4.860	4.890	4.778	12,011,955
2023-09-05	4.870	4.970	4.850	4.940	4.827	20,308,803
2023-09-04	4.780	4.880	4.770	4.880	4.769	14,737,402
2023-09-01	4.800	4.810	4.760	4.770	4.661	10,362,777
2023-08-31	4.850	4.850	4.740	4.800	4.690	19,539,630
2023-08-30	4.910	4.940	4.820	4.830	4.720	17,228,466
2023-08-29	4.890	4.950	4.870	4.910	4.798	16,332,500
2023-08-28	5.060	5.100	4.890	4.910	4.798	21,434,597
2023-08-25	4.850	4.960	4.780	4.870	4.759	14,344,160
2023-08-24	4.930	4.980	4.880	4.890	4.778	11,575,685
2023-08-23	5.020	5.040	4.930	4.940	4.827	9,602,780
2023-08-22	5.020	5.090	4.930	5.020	4.905	13,295,307
2023-08-21	5.070	5.110	5.000	5.020	4.905	9,318,082
2023-08-18	5.080	5.130	5.050	5.050	4.935	8,604,700
2023-08-17	5.020	5.080	4.970	5.080	4.964	11,433,594
2023-08-16	5.080	5.090	5.020	5.020	4.905	9,939,655
2023-08-15	5.100	5.150	5.060	5.100	4.983	8,671,103
2023-08-14	5.070	5.140	5.040	5.130	5.013	10,225,966
2023-08-11	5.160	5.170	5.100	5.100	4.983	11,317,400
2023-08-10	5.140	5.180	5.130	5.160	5.042	11,793,756
2023-08-09	5.310	5.310	5.120	5.130	5.013	32,559,975
2023-08-08	5.370	5.400	5.300	5.320	5.198	14,865,800
2023-08-07	5.410	5.430	5.360	5.390	5.267	11,878,170
2023-08-04	5.420	5.490	5.410	5.410	5.286	17,379,618
2023-08-03	5.420	5.450	5.400	5.430	5.306	13,619,086
2023-08-02	5.480	5.480	5.410	5.410	5.286	14,362,880
2023-08-01	5.430	5.530	5.430	5.490	5.365	23,044,859
2023-07-31	5.370	5.480	5.340	5.470	5.345	24,256,681

← NewerPage 13 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.