CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.520 | 4.620 | 4.490 | 4.600 | 4.483 | 15,146,557 |
| 2022-11-01 | 4.390 | 4.520 | 4.390 | 4.510 | 4.396 | 14,463,828 |
| 2022-10-31 | 4.490 | 4.540 | 4.390 | 4.410 | 4.298 | 16,954,866 |
| 2022-10-28 | 4.670 | 4.710 | 4.510 | 4.540 | 4.425 | 20,965,615 |
| 2022-10-27 | 4.600 | 4.730 | 4.600 | 4.700 | 4.581 | 34,288,206 |
| 2022-10-26 | 4.440 | 4.570 | 4.410 | 4.550 | 4.435 | 17,195,753 |
| 2022-10-25 | 4.450 | 4.490 | 4.350 | 4.440 | 4.327 | 11,863,030 |
| 2022-10-24 | 4.580 | 4.640 | 4.430 | 4.450 | 4.337 | 13,583,845 |
| 2022-10-21 | 4.550 | 4.650 | 4.540 | 4.600 | 4.483 | 12,948,948 |
| 2022-10-20 | 4.610 | 4.610 | 4.500 | 4.530 | 4.415 | 13,241,723 |
| 2022-10-19 | 4.690 | 4.690 | 4.580 | 4.580 | 4.464 | 10,856,594 |
| 2022-10-18 | 4.710 | 4.750 | 4.650 | 4.660 | 4.542 | 11,520,065 |
| 2022-10-17 | 4.720 | 4.730 | 4.620 | 4.690 | 4.571 | 14,668,672 |
| 2022-10-14 | 4.710 | 4.760 | 4.680 | 4.720 | 4.600 | 15,092,684 |
| 2022-10-13 | 4.570 | 4.760 | 4.550 | 4.710 | 4.590 | 21,175,931 |
| 2022-10-12 | 4.450 | 4.620 | 4.430 | 4.610 | 4.493 | 17,580,735 |
| 2022-10-11 | 4.330 | 4.490 | 4.280 | 4.490 | 4.376 | 17,058,024 |
| 2022-10-10 | 4.470 | 4.520 | 4.320 | 4.330 | 4.220 | 9,901,043 |
| 2022-09-30 | 4.400 | 4.490 | 4.390 | 4.440 | 4.327 | 9,026,373 |
| 2022-09-29 | 4.540 | 4.570 | 4.410 | 4.440 | 4.327 | 11,218,634 |
| 2022-09-28 | 4.640 | 4.660 | 4.490 | 4.490 | 4.376 | 11,213,584 |
| 2022-09-27 | 4.580 | 4.690 | 4.540 | 4.640 | 4.522 | 11,732,361 |
| 2022-09-26 | 4.750 | 4.750 | 4.560 | 4.580 | 4.464 | 12,537,573 |
| 2022-09-23 | 4.860 | 4.900 | 4.750 | 4.760 | 4.639 | 11,444,600 |
| 2022-09-22 | 4.880 | 4.960 | 4.860 | 4.870 | 4.746 | 11,694,425 |
| 2022-09-21 | 4.860 | 4.950 | 4.750 | 4.940 | 4.815 | 17,523,293 |
| 2022-09-20 | 4.760 | 4.840 | 4.760 | 4.800 | 4.678 | 8,832,296 |
| 2022-09-19 | 4.860 | 4.880 | 4.710 | 4.740 | 4.620 | 12,843,378 |
| 2022-09-16 | 5.050 | 5.060 | 4.850 | 4.860 | 4.737 | 18,541,198 |
| 2022-09-15 | 5.230 | 5.240 | 5.040 | 5.070 | 4.941 | 17,315,500 |
| 2022-09-14 | 5.200 | 5.260 | 5.170 | 5.200 | 5.068 | 13,157,100 |
| 2022-09-13 | 5.390 | 5.440 | 5.280 | 5.300 | 5.166 | 19,026,678 |
| 2022-09-09 | 5.430 | 5.520 | 5.390 | 5.410 | 5.273 | 14,620,708 |
| 2022-09-08 | 5.460 | 5.630 | 5.410 | 5.470 | 5.331 | 31,186,093 |
| 2022-09-07 | 5.330 | 5.470 | 5.300 | 5.460 | 5.321 | 21,572,357 |
| 2022-09-06 | 5.300 | 5.370 | 5.220 | 5.370 | 5.234 | 15,661,171 |
| 2022-09-05 | 5.200 | 5.280 | 5.180 | 5.270 | 5.136 | 11,773,771 |
| 2022-09-02 | 5.160 | 5.300 | 5.150 | 5.200 | 5.068 | 13,595,449 |
| 2022-09-01 | 5.200 | 5.280 | 5.140 | 5.140 | 5.010 | 13,653,215 |
| 2022-08-31 | 5.380 | 5.430 | 5.180 | 5.220 | 5.088 | 20,163,158 |
| 2022-08-30 | 5.520 | 5.560 | 5.350 | 5.400 | 5.263 | 20,790,550 |
| 2022-08-29 | 5.370 | 5.530 | 5.330 | 5.500 | 5.360 | 19,634,235 |
| 2022-08-26 | 5.470 | 5.580 | 5.420 | 5.470 | 5.331 | 20,820,677 |
| 2022-08-25 | 5.520 | 5.570 | 5.350 | 5.480 | 5.341 | 21,665,577 |
| 2022-08-24 | 5.690 | 5.690 | 5.430 | 5.450 | 5.312 | 36,426,392 |
| 2022-08-23 | 5.500 | 5.700 | 5.490 | 5.690 | 5.546 | 41,974,941 |
| 2022-08-22 | 5.680 | 5.770 | 5.550 | 5.580 | 5.438 | 39,959,268 |
| 2022-08-19 | 5.430 | 5.780 | 5.400 | 5.680 | 5.536 | 60,286,434 |
| 2022-08-18 | 5.600 | 5.620 | 5.440 | 5.460 | 5.321 | 30,405,386 |
| 2022-08-17 | 5.590 | 5.710 | 5.530 | 5.580 | 5.438 | 39,618,502 |
| 2022-08-16 | 5.450 | 5.620 | 5.430 | 5.610 | 5.468 | 47,138,082 |
| 2022-08-15 | 5.370 | 5.430 | 5.300 | 5.410 | 5.273 | 24,704,711 |
| 2022-08-12 | 5.290 | 5.390 | 5.270 | 5.340 | 5.204 | 16,669,663 |
| 2022-08-11 | 5.250 | 5.310 | 5.230 | 5.300 | 5.166 | 15,843,282 |
| 2022-08-10 | 5.240 | 5.250 | 5.180 | 5.210 | 5.078 | 10,061,262 |
| 2022-08-09 | 5.280 | 5.300 | 5.220 | 5.240 | 5.107 | 10,452,523 |
| 2022-08-08 | 5.200 | 5.290 | 5.150 | 5.290 | 5.156 | 16,712,087 |
| 2022-08-05 | 5.140 | 5.220 | 5.080 | 5.210 | 5.078 | 15,765,315 |
| 2022-08-04 | 5.080 | 5.150 | 5.050 | 5.140 | 5.010 | 16,024,483 |
| 2022-08-03 | 5.070 | 5.220 | 5.030 | 5.060 | 4.932 | 19,793,225 |
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.