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
2023-04-28	5.480	5.490	5.330	5.470	5.331	83,300,785
2023-04-27	5.350	5.500	5.160	5.500	5.360	118,131,836
2023-04-26	5.010	5.240	5.000	5.230	5.097	70,279,718
2023-04-25	5.040	5.120	4.920	5.010	4.883	27,728,002
2023-04-24	4.980	5.060	4.920	5.030	4.902	23,267,563
2023-04-21	5.030	5.070	4.970	4.970	4.844	21,474,394
2023-04-20	5.090	5.100	4.990	5.060	4.932	28,685,469
2023-04-19	5.080	5.200	5.040	5.100	4.971	47,592,500
2023-04-18	5.000	5.130	5.000	5.070	4.941	51,952,718
2023-04-17	4.950	5.150	4.950	5.040	4.912	64,937,184
2023-04-14	4.760	4.820	4.730	4.810	4.688	19,092,858
2023-04-13	4.760	4.860	4.740	4.760	4.639	13,912,419
2023-04-12	4.750	4.770	4.720	4.740	4.620	8,841,834
2023-04-11	4.770	4.770	4.700	4.740	4.620	10,228,617
2023-04-10	4.680	4.780	4.660	4.760	4.639	19,046,000
2023-04-07	4.660	4.680	4.650	4.680	4.561	8,692,200
2023-04-06	4.680	4.680	4.640	4.650	4.532	10,198,600
2023-04-04	4.720	4.730	4.680	4.700	4.581	10,627,409
2023-04-03	4.700	4.730	4.690	4.720	4.600	9,103,282
2023-03-31	4.650	4.720	4.650	4.700	4.581	11,034,111
2023-03-30	4.650	4.680	4.610	4.670	4.551	11,712,002
2023-03-29	4.670	4.690	4.620	4.630	4.513	12,687,532
2023-03-28	4.730	4.730	4.660	4.670	4.551	12,151,949
2023-03-27	4.750	4.780	4.690	4.700	4.581	14,147,100
2023-03-24	4.810	4.820	4.760	4.770	4.649	13,609,600
2023-03-23	4.850	4.860	4.780	4.810	4.688	13,064,587
2023-03-22	4.890	4.890	4.830	4.850	4.727	8,548,147
2023-03-21	4.810	4.870	4.810	4.870	4.746	9,298,068
2023-03-20	4.930	4.960	4.810	4.820	4.698	18,559,123
2023-03-17	4.970	5.010	4.910	4.950	4.824	12,636,551
2023-03-16	5.010	5.020	4.920	4.940	4.815	13,726,700
2023-03-15	4.920	5.020	4.880	5.000	4.873	16,096,590
2023-03-14	4.860	4.950	4.830	4.900	4.776	15,347,513
2023-03-13	4.900	4.930	4.840	4.870	4.746	12,220,595
2023-03-10	4.980	4.990	4.880	4.900	4.776	15,197,600
2023-03-09	5.060	5.060	4.990	4.990	4.863	10,655,200
2023-03-08	5.090	5.100	4.980	5.030	4.902	15,138,967
2023-03-07	5.150	5.200	5.080	5.090	4.961	25,801,855
2023-03-06	5.090	5.140	5.060	5.130	5.000	18,152,560
2023-03-03	5.020	5.080	5.000	5.080	4.951	15,883,304
2023-03-02	5.040	5.060	5.010	5.010	4.883	10,120,000
2023-03-01	5.000	5.030	4.990	5.030	4.902	11,630,622
2023-02-28	4.940	5.000	4.940	4.990	4.863	9,889,300
2023-02-27	5.020	5.020	4.950	4.960	4.834	12,958,756
2023-02-24	5.030	5.040	4.960	5.020	4.893	12,699,607
2023-02-23	5.050	5.070	5.000	5.030	4.902	10,057,109
2023-02-22	5.060	5.100	5.030	5.040	4.912	10,819,775
2023-02-21	5.060	5.120	5.030	5.090	4.961	14,604,625
2023-02-20	5.020	5.060	4.960	5.060	4.932	16,363,348
2023-02-17	4.990	5.150	4.990	5.010	4.883	20,189,276
2023-02-16	5.140	5.140	4.970	5.000	4.873	25,113,889
2023-02-15	5.130	5.160	5.100	5.140	5.010	14,741,490
2023-02-14	5.070	5.240	5.060	5.150	5.019	32,606,121
2023-02-13	5.140	5.170	5.060	5.070	4.941	23,811,932
2023-02-10	5.080	5.140	5.040	5.120	4.990	23,036,903
2023-02-09	5.060	5.080	5.030	5.080	4.951	19,016,504
2023-02-08	5.060	5.140	5.050	5.080	4.951	32,826,273
2023-02-07	5.020	5.080	5.000	5.060	4.932	23,099,362
2023-02-06	4.910	5.080	4.910	5.010	4.883	26,926,610
2023-02-03	4.960	4.970	4.880	4.950	4.824	16,581,113

← NewerPage 15 of 21 · 1,217 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.