CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.320 | 5.390 | 5.260 | 5.380 | 5.257 | 19,456,763 |
| 2023-07-27 | 5.370 | 5.410 | 5.350 | 5.360 | 5.238 | 11,311,812 |
| 2023-07-26 | 5.430 | 5.430 | 5.350 | 5.370 | 5.247 | 16,390,713 |
| 2023-07-25 | 5.390 | 5.440 | 5.350 | 5.430 | 5.306 | 21,924,014 |
| 2023-07-24 | 5.350 | 5.390 | 5.320 | 5.370 | 5.247 | 11,101,700 |
| 2023-07-21 | 5.360 | 5.410 | 5.330 | 5.380 | 5.257 | 16,742,935 |
| 2023-07-20 | 5.450 | 5.480 | 5.380 | 5.390 | 5.267 | 23,361,346 |
| 2023-07-19 | 5.460 | 5.520 | 5.440 | 5.450 | 5.325 | 18,984,935 |
| 2023-07-18 | 5.580 | 5.590 | 5.420 | 5.440 | 5.316 | 37,321,088 |
| 2023-07-17 | 5.590 | 5.610 | 5.530 | 5.580 | 5.453 | 21,758,063 |
| 2023-07-14 | 5.680 | 5.680 | 5.520 | 5.600 | 5.472 | 42,709,575 |
| 2023-07-13 | 5.620 | 5.720 | 5.610 | 5.670 | 5.540 | 38,006,528 |
| 2023-07-12 | 5.700 | 5.730 | 5.600 | 5.660 | 5.531 | 47,732,640 |
| 2023-07-11 | 5.850 | 5.860 | 5.680 | 5.710 | 5.580 | 52,014,209 |
| 2023-07-10 | 5.920 | 5.980 | 5.730 | 5.830 | 5.697 | 82,202,557 |
| 2023-07-07 | 5.670 | 5.890 | 5.660 | 5.800 | 5.667 | 81,608,482 |
| 2023-07-06 | 5.560 | 5.760 | 5.560 | 5.720 | 5.589 | 69,862,138 |
| 2023-07-05 | 5.600 | 5.710 | 5.520 | 5.560 | 5.433 | 36,658,070 |
| 2023-07-04 | 5.670 | 5.680 | 5.580 | 5.620 | 5.492 | 38,618,070 |
| 2023-07-03 | 5.570 | 5.720 | 5.550 | 5.690 | 5.560 | 50,891,097 |
| 2023-06-30 | 5.600 | 5.670 | 5.530 | 5.580 | 5.453 | 40,499,929 |
| 2023-06-29 | 5.780 | 5.780 | 5.610 | 5.630 | 5.501 | 61,116,696 |
| 2023-06-28 | 5.610 | 5.840 | 5.580 | 5.770 | 5.638 | 87,200,677 |
| 2023-06-27 | 5.760 | 5.770 | 5.520 | 5.650 | 5.521 | 84,539,869 |
| 2023-06-26 | 5.370 | 5.780 | 5.340 | 5.780 | 5.648 | 102,225,746 |
| 2023-06-21 | 5.340 | 5.470 | 5.300 | 5.380 | 5.257 | 27,489,787 |
| 2023-06-20 | 5.380 | 5.400 | 5.320 | 5.350 | 5.228 | 15,173,107 |
| 2023-06-19 | 5.380 | 5.440 | 5.330 | 5.410 | 5.273 | 20,989,834 |
| 2023-06-16 | 5.440 | 5.470 | 5.390 | 5.410 | 5.273 | 18,287,762 |
| 2023-06-15 | 5.320 | 5.460 | 5.320 | 5.440 | 5.302 | 23,708,787 |
| 2023-06-14 | 5.390 | 5.410 | 5.310 | 5.330 | 5.195 | 19,067,381 |
| 2023-06-13 | 5.400 | 5.450 | 5.360 | 5.380 | 5.243 | 18,121,513 |
| 2023-06-12 | 5.520 | 5.660 | 5.410 | 5.420 | 5.282 | 32,847,901 |
| 2023-06-09 | 5.300 | 5.540 | 5.290 | 5.530 | 5.390 | 35,980,820 |
| 2023-06-08 | 5.310 | 5.340 | 5.260 | 5.310 | 5.175 | 15,891,220 |
| 2023-06-07 | 5.300 | 5.350 | 5.280 | 5.310 | 5.175 | 15,554,500 |
| 2023-06-06 | 5.460 | 5.460 | 5.280 | 5.290 | 5.156 | 31,133,550 |
| 2023-06-05 | 5.460 | 5.530 | 5.410 | 5.480 | 5.341 | 28,321,915 |
| 2023-06-02 | 5.530 | 5.600 | 5.450 | 5.460 | 5.321 | 38,059,814 |
| 2023-06-01 | 5.560 | 5.680 | 5.450 | 5.480 | 5.341 | 54,402,030 |
| 2023-05-31 | 5.490 | 5.700 | 5.450 | 5.580 | 5.438 | 74,677,580 |
| 2023-05-30 | 5.820 | 5.820 | 5.330 | 5.530 | 5.390 | 134,477,561 |
| 2023-05-29 | 5.710 | 5.930 | 5.640 | 5.920 | 5.770 | 76,100,428 |
| 2023-05-26 | 5.610 | 5.750 | 5.600 | 5.710 | 5.565 | 39,158,268 |
| 2023-05-25 | 5.500 | 5.680 | 5.470 | 5.610 | 5.468 | 42,471,036 |
| 2023-05-24 | 5.570 | 5.690 | 5.550 | 5.560 | 5.419 | 37,585,057 |
| 2023-05-23 | 5.750 | 5.770 | 5.580 | 5.610 | 5.468 | 52,217,560 |
| 2023-05-22 | 5.620 | 5.810 | 5.600 | 5.800 | 5.653 | 68,425,261 |
| 2023-05-19 | 5.660 | 5.700 | 5.600 | 5.610 | 5.468 | 34,759,863 |
| 2023-05-18 | 5.690 | 5.850 | 5.640 | 5.690 | 5.546 | 46,758,540 |
| 2023-05-17 | 5.630 | 5.760 | 5.580 | 5.700 | 5.555 | 45,782,446 |
| 2023-05-16 | 5.710 | 5.800 | 5.600 | 5.670 | 5.526 | 74,541,898 |
| 2023-05-15 | 5.910 | 6.040 | 5.650 | 5.810 | 5.663 | 117,873,813 |
| 2023-05-12 | 5.670 | 5.920 | 5.640 | 5.820 | 5.672 | 68,543,908 |
| 2023-05-11 | 5.590 | 5.840 | 5.540 | 5.690 | 5.546 | 52,716,213 |
| 2023-05-10 | 5.600 | 5.750 | 5.580 | 5.610 | 5.468 | 54,743,775 |
| 2023-05-09 | 5.590 | 5.730 | 5.530 | 5.560 | 5.419 | 79,318,187 |
| 2023-05-08 | 5.700 | 6.000 | 5.610 | 5.670 | 5.526 | 105,693,275 |
| 2023-05-05 | 5.800 | 5.800 | 5.640 | 5.740 | 5.594 | 63,980,679 |
| 2023-05-04 | 5.390 | 5.840 | 5.380 | 5.750 | 5.604 | 92,694,915 |
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.