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
2023-02-02	4.980	5.000	4.940	4.950	4.824	16,247,121
2023-02-01	4.970	4.980	4.920	4.960	4.834	20,395,277
2023-01-31	4.840	4.960	4.820	4.960	4.834	25,099,883
2023-01-30	4.890	4.900	4.830	4.850	4.727	19,755,924
2023-01-20	4.770	4.840	4.770	4.800	4.678	17,671,159
2023-01-19	4.720	4.760	4.720	4.740	4.620	8,828,092
2023-01-18	4.750	4.770	4.720	4.740	4.620	8,177,880
2023-01-17	4.820	4.820	4.720	4.730	4.610	10,943,100
2023-01-16	4.730	4.810	4.720	4.800	4.678	15,296,736
2023-01-13	4.750	4.760	4.700	4.730	4.610	9,765,800
2023-01-12	4.750	4.820	4.700	4.730	4.610	15,796,200
2023-01-11	4.830	4.830	4.730	4.740	4.620	11,986,600
2023-01-10	4.850	4.870	4.780	4.800	4.678	13,470,720
2023-01-09	4.930	4.960	4.840	4.850	4.727	19,475,598
2023-01-06	4.960	5.010	4.890	4.910	4.785	28,040,823
2023-01-05	4.950	5.030	4.860	4.960	4.834	39,895,692
2023-01-04	4.780	5.030	4.750	4.950	4.824	44,737,746
2023-01-03	4.630	4.800	4.620	4.770	4.649	22,349,885
2022-12-30	4.560	4.650	4.540	4.630	4.513	11,730,189
2022-12-29	4.600	4.610	4.500	4.550	4.435	14,310,351
2022-12-28	4.570	4.720	4.550	4.650	4.532	22,659,368
2022-12-27	4.570	4.600	4.560	4.570	4.454	7,996,747
2022-12-26	4.520	4.590	4.500	4.580	4.464	9,617,503
2022-12-23	4.500	4.530	4.440	4.520	4.405	8,653,200
2022-12-22	4.600	4.600	4.480	4.490	4.376	13,241,266
2022-12-21	4.690	4.700	4.560	4.580	4.464	12,563,378
2022-12-20	4.650	4.690	4.560	4.670	4.551	13,880,200
2022-12-19	4.760	4.810	4.590	4.620	4.503	18,110,736
2022-12-16	4.840	4.890	4.770	4.800	4.678	15,861,384
2022-12-15	4.800	4.850	4.760	4.850	4.727	13,666,961
2022-12-14	4.860	4.870	4.760	4.780	4.659	18,472,254
2022-12-13	4.870	4.930	4.860	4.860	4.737	11,828,141
2022-12-12	4.910	4.930	4.860	4.900	4.776	16,886,505
2022-12-09	4.920	4.970	4.900	4.910	4.785	16,981,751
2022-12-08	5.010	5.010	4.940	4.950	4.824	18,174,198
2022-12-07	5.000	5.040	4.940	5.030	4.902	23,382,641
2022-12-06	5.080	5.100	5.020	5.030	4.902	24,314,542
2022-12-05	5.120	5.120	5.040	5.100	4.971	29,478,264
2022-12-02	5.070	5.100	5.010	5.090	4.961	26,139,143
2022-12-01	5.080	5.150	5.040	5.060	4.932	32,129,831
2022-11-30	5.150	5.200	5.050	5.090	4.961	48,365,892
2022-11-29	5.070	5.260	5.020	5.210	5.078	68,056,156
2022-11-28	4.880	5.160	4.840	5.160	5.029	76,372,185
2022-11-25	4.860	4.950	4.830	4.880	4.756	27,422,578
2022-11-24	4.970	4.980	4.870	4.890	4.766	48,734,047
2022-11-23	4.730	5.030	4.720	5.030	4.902	54,996,849
2022-11-22	4.770	4.800	4.710	4.730	4.610	16,044,793
2022-11-21	4.720	4.790	4.700	4.770	4.649	13,203,967
2022-11-18	4.780	4.820	4.750	4.750	4.629	16,418,109
2022-11-17	4.840	4.870	4.760	4.790	4.668	21,867,400
2022-11-16	4.820	5.040	4.820	4.870	4.746	41,794,216
2022-11-15	4.740	4.810	4.710	4.800	4.678	16,607,358
2022-11-14	4.730	4.780	4.720	4.730	4.610	14,216,200
2022-11-11	4.790	4.840	4.720	4.730	4.610	16,971,979
2022-11-10	4.730	4.770	4.700	4.710	4.590	11,612,882
2022-11-09	4.760	4.800	4.710	4.770	4.649	14,978,895
2022-11-08	4.740	4.760	4.690	4.750	4.629	12,936,989
2022-11-07	4.700	4.770	4.670	4.730	4.610	14,671,208
2022-11-04	4.600	4.760	4.590	4.710	4.590	22,549,463
2022-11-03	4.560	4.680	4.540	4.580	4.464	14,093,019

← NewerPage 16 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.