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
2022-08-02	5.350	5.360	5.080	5.120	4.990	31,386,903
2022-08-01	5.510	5.510	5.380	5.410	5.273	20,894,042
2022-07-29	5.500	5.620	5.500	5.520	5.380	24,532,700
2022-07-28	5.520	5.570	5.490	5.510	5.370	22,891,000
2022-07-27	5.560	5.570	5.490	5.520	5.380	19,137,477
2022-07-26	5.530	5.580	5.450	5.570	5.429	27,295,610
2022-07-25	5.690	5.690	5.500	5.520	5.380	27,381,887
2022-07-22	5.850	5.910	5.640	5.700	5.555	34,980,486
2022-07-21	6.000	6.010	5.780	5.800	5.653	66,558,674
2022-07-20	6.130	6.130	6.030	6.060	5.906	23,763,878
2022-07-19	6.360	6.380	6.070	6.120	5.965	38,722,476
2022-07-18	5.940	6.340	5.940	6.330	6.169	50,588,012
2022-07-15	6.080	6.150	5.930	5.940	5.789	30,110,265
2022-07-14	6.300	6.310	6.130	6.140	5.984	28,114,600
2022-07-13	6.110	6.340	6.050	6.340	6.179	32,773,047
2022-07-12	6.500	6.540	6.190	6.200	6.043	46,958,742
2022-07-11	6.340	6.540	6.310	6.490	6.325	57,523,489
2022-07-08	6.170	6.450	6.130	6.330	6.169	41,450,279
2022-07-07	6.050	6.300	6.050	6.160	6.004	38,016,266
2022-07-06	6.350	6.530	6.210	6.260	6.101	40,707,131
2022-07-05	6.280	6.430	6.200	6.410	6.247	54,545,679
2022-07-04	6.200	6.300	6.100	6.240	6.082	37,938,511
2022-07-01	6.020	6.250	6.020	6.170	6.013	40,382,700
2022-06-30	5.990	6.130	5.970	6.040	5.887	26,433,983
2022-06-29	6.140	6.150	5.970	5.980	5.828	35,217,065
2022-06-28	6.140	6.200	6.090	6.130	5.974	32,819,341
2022-06-27	6.160	6.210	6.060	6.110	5.955	37,108,076
2022-06-24	6.200	6.280	6.130	6.160	6.004	30,098,343
2022-06-23	6.210	6.260	6.100	6.240	6.082	35,668,603
2022-06-22	6.460	6.540	6.180	6.200	6.043	43,618,719
2022-06-21	6.680	6.760	6.400	6.450	6.286	45,504,668
2022-06-20	6.500	6.730	6.370	6.610	6.442	60,381,058
2022-06-17	6.420	6.810	6.400	6.530	6.364	64,555,385
2022-06-16	6.410	6.500	6.270	6.310	6.150	37,557,170
2022-06-15	6.520	6.590	6.320	6.340	6.179	64,569,824
2022-06-14	6.380	6.760	6.260	6.610	6.442	77,392,544
2022-06-13	6.580	6.680	6.430	6.510	6.345	76,738,398
2022-06-10	6.240	7.150	6.240	6.820	6.647	131,787,746
2022-06-09	6.540	7.080	6.530	6.690	6.520	175,860,272
2022-06-08	6.400	6.440	6.250	6.440	6.277	90,325,129
2022-06-07	5.770	5.960	5.650	5.850	5.702	43,471,777
2022-06-06	5.750	5.810	5.700	5.760	5.614	34,039,145
2022-06-02	5.720	5.900	5.660	5.790	5.643	46,243,843
2022-06-01	5.500	6.100	5.460	5.810	5.663	63,794,403
2022-05-31	5.460	5.700	5.340	5.570	5.429	57,387,994
2022-05-30	5.360	5.470	5.190	5.450	5.312	31,720,977
2022-05-27	5.300	5.360	5.190	5.270	5.136	15,399,201
2022-05-26	5.340	5.410	5.280	5.340	5.204	20,334,648
2022-05-25	5.050	5.360	5.020	5.340	5.204	36,218,584
2022-05-24	5.230	5.330	5.030	5.040	4.912	23,702,000
2022-05-23	5.260	5.300	5.220	5.230	5.097	14,137,900
2022-05-20	5.300	5.380	5.210	5.280	5.146	21,938,137
2022-05-19	5.110	5.280	5.070	5.270	5.136	24,853,302
2022-05-18	5.100	5.270	5.050	5.190	5.058	27,866,127
2022-05-17	5.200	5.250	5.090	5.130	5.000	27,354,988
2022-05-16	5.330	5.330	5.150	5.210	5.078	43,985,127
2022-05-13	5.420	5.780	5.350	5.360	5.224	82,028,277
2022-05-12	5.390	5.620	5.390	5.620	5.477	94,262,778
2022-05-11	4.980	5.240	4.980	5.110	4.980	28,229,751
2022-05-10	4.790	5.030	4.760	4.980	4.854	18,973,378

← NewerPage 18 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.