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
2022-05-09	4.750	4.980	4.730	4.840	4.717	13,019,457
2022-05-06	4.850	4.890	4.780	4.820	4.698	15,643,302
2022-05-05	4.760	5.140	4.740	4.990	4.863	30,429,529
2022-04-29	4.640	4.790	4.590	4.770	4.649	19,407,266
2022-04-28	4.610	4.800	4.550	4.590	4.474	19,831,753
2022-04-27	4.400	4.650	4.250	4.640	4.522	24,088,895
2022-04-26	4.730	4.830	4.400	4.440	4.327	17,997,567
2022-04-25	5.050	5.190	4.710	4.710	4.590	18,544,712
2022-04-22	5.010	5.290	4.910	5.150	5.019	17,462,967
2022-04-21	5.360	5.390	5.040	5.070	4.941	18,702,055
2022-04-20	5.470	5.550	5.400	5.400	5.263	12,127,634
2022-04-19	5.470	5.620	5.460	5.470	5.331	14,482,600
2022-04-18	5.400	5.700	5.360	5.580	5.438	22,780,510
2022-04-15	5.390	5.960	5.330	5.550	5.409	39,083,098
2022-04-14	5.400	5.460	5.390	5.420	5.282	9,377,400
2022-04-13	5.520	5.520	5.370	5.400	5.263	10,934,010
2022-04-12	5.500	5.550	5.390	5.540	5.399	10,279,900
2022-04-11	5.640	5.800	5.480	5.510	5.370	12,096,210
2022-04-08	5.780	5.820	5.640	5.680	5.536	16,520,991
2022-04-07	5.800	5.960	5.770	5.830	5.682	29,479,907
2022-04-06	5.700	5.890	5.700	5.840	5.692	18,513,539
2022-04-01	5.620	5.860	5.550	5.770	5.624	26,899,875
2022-03-31	5.660	5.790	5.580	5.680	5.536	19,472,091
2022-03-30	5.740	5.810	5.630	5.660	5.516	20,394,423
2022-03-29	5.800	5.830	5.620	5.640	5.497	14,343,600
2022-03-28	5.700	5.840	5.610	5.770	5.624	20,699,832
2022-03-25	5.980	6.000	5.740	5.750	5.604	24,883,894
2022-03-24	6.040	6.120	5.950	5.970	5.818	21,486,909
2022-03-23	6.180	6.270	6.130	6.140	5.984	22,558,704
2022-03-22	6.250	6.260	6.110	6.160	6.004	35,546,046
2022-03-21	6.170	6.580	6.080	6.370	6.208	78,813,575
2022-03-18	5.660	6.240	5.620	6.240	6.082	56,226,994
2022-03-17	5.800	5.820	5.650	5.670	5.526	12,949,492
2022-03-16	5.570	5.730	5.320	5.690	5.546	21,303,033
2022-03-15	5.940	5.970	5.440	5.460	5.321	20,331,474
2022-03-14	6.020	6.090	5.880	5.890	5.741	11,441,100
2022-03-11	6.050	6.140	5.950	6.100	5.945	11,790,971
2022-03-10	6.120	6.260	6.010	6.150	5.994	16,186,629
2022-03-09	6.020	6.110	5.690	6.040	5.887	17,736,369
2022-03-08	6.290	6.320	5.950	6.000	5.848	15,756,092
2022-03-07	6.330	6.400	6.250	6.290	6.130	12,598,432
2022-03-04	6.510	6.510	6.330	6.350	6.189	13,746,095
2022-03-03	6.470	6.550	6.430	6.470	6.306	17,648,083
2022-03-02	6.360	6.430	6.310	6.420	6.257	10,799,596
2022-03-01	6.490	6.510	6.340	6.380	6.218	10,471,596
2022-02-28	6.480	6.480	6.300	6.410	6.247	13,697,434
2022-02-25	6.180	6.450	6.180	6.420	6.257	23,861,424
2022-02-24	6.380	6.580	6.100	6.180	6.023	25,781,051
2022-02-23	6.360	6.430	6.330	6.390	6.228	8,475,814
2022-02-22	6.440	6.480	6.350	6.380	6.218	10,005,436
2022-02-21	6.460	6.530	6.390	6.490	6.325	11,164,160
2022-02-18	6.370	6.440	6.310	6.430	6.267	7,634,301
2022-02-17	6.400	6.490	6.370	6.410	6.247	9,949,883
2022-02-16	6.350	6.440	6.330	6.440	6.277	9,735,411
2022-02-15	6.310	6.360	6.250	6.320	6.160	8,301,000
2022-02-14	6.310	6.390	6.260	6.310	6.150	8,532,157
2022-02-11	6.410	6.460	6.340	6.350	6.189	9,363,679
2022-02-10	6.400	6.490	6.380	6.460	6.296	12,479,800
2022-02-09	6.290	6.430	6.250	6.420	6.257	13,215,115
2022-02-08	6.180	6.320	6.130	6.310	6.150	13,650,023

← NewerPage 19 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.