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
2026-07-20	4.300	4.510	4.150	4.480	4.480	151,087,859
2026-07-17	4.120	4.470	4.100	4.340	4.340	132,568,281
2026-07-16	4.000	4.170	3.990	4.150	4.150	81,009,109
2026-07-15	3.900	4.040	3.860	4.040	4.040	72,025,875
2026-07-14	3.790	3.880	3.780	3.870	3.870	50,949,488
2026-07-13	3.770	3.830	3.760	3.820	3.820	50,603,504
2026-07-10	3.690	3.830	3.680	3.780	3.780	53,459,047
2026-07-09	3.760	3.790	3.670	3.710	3.710	47,424,281
2026-07-08	3.800	3.830	3.750	3.770	3.770	33,222,004
2026-07-07	3.910	3.910	3.770	3.800	3.800	49,469,902
2026-07-06	3.960	3.980	3.900	3.920	3.920	48,070,801
2026-07-03	3.970	4.020	3.950	3.990	3.990	46,037,121
2026-07-02	3.970	4.050	3.960	3.980	3.980	58,992,398
2026-07-01	3.920	4.020	3.880	3.980	3.980	61,359,043
2026-06-30	3.940	3.960	3.880	3.920	3.920	42,016,785
2026-06-29	3.920	3.990	3.840	3.960	3.960	62,562,953
2026-06-26	4.070	4.160	3.950	3.960	3.960	81,061,312
2026-06-25	4.180	4.180	4.050	4.060	4.060	76,074,180
2026-06-24	4.310	4.330	4.180	4.200	4.200	73,841,680
2026-06-23	4.340	4.420	4.280	4.320	4.320	81,870,297
2026-06-22	4.470	4.540	4.300	4.380	4.380	99,637,742
2026-06-18	4.810	4.810	4.460	4.480	4.480	118,221,000
2026-06-17	4.930	5.000	4.760	4.830	4.830	86,951,328
2026-06-16	4.960	5.190	4.920	4.940	4.940	98,082,930
2026-06-15	4.710	5.070	4.690	4.960	4.960	129,158,203
2026-06-12	4.680	4.800	4.540	4.720	4.720	100,751,906
2026-06-11	4.660	4.870	4.630	4.710	4.710	108,374,094
2026-06-10	4.850	4.920	4.620	4.660	4.660	168,990,094
2026-06-09	5.290	5.310	4.920	5.030	5.030	233,955,703
2026-06-08	5.460	5.700	5.330	5.470	5.470	249,962,578
2026-06-05	5.260	5.810	5.240	5.420	5.420	273,241,781
2026-06-04	5.410	5.490	5.250	5.280	5.280	155,502,203
2026-06-03	5.150	5.670	5.110	5.420	5.420	242,037,703
2026-06-02	5.240	5.300	5.080	5.210	5.210	140,523,703
2026-06-01	5.410	5.460	5.030	5.330	5.330	186,254,094
2026-05-29	5.220	5.510	5.170	5.400	5.400	215,565,406
2026-05-28	5.200	5.430	5.110	5.260	5.260	188,903,594
2026-05-27	5.130	5.370	5.120	5.240	5.240	198,161,594
2026-05-26	5.200	5.300	5.050	5.130	5.130	209,072,094
2026-05-25	4.710	5.210	4.700	5.210	5.210	202,379,203
2026-05-22	4.700	4.810	4.600	4.740	4.740	74,866,156
2026-05-21	4.700	4.860	4.660	4.700	4.700	91,334,641
2026-05-20	5.150	5.150	4.710	4.730	4.730	139,884,500
2026-05-19	4.890	5.120	4.830	5.090	5.090	118,589,102
2026-05-18	4.820	4.970	4.800	4.930	4.930	82,394,789
2026-05-15	4.890	4.930	4.720	4.870	4.870	119,178,898
2026-05-14	5.090	5.240	4.850	4.870	4.870	165,930,203
2026-05-13	4.940	5.260	4.920	5.090	5.090	178,029,906
2026-05-12	4.840	5.080	4.760	5.010	5.010	163,954,406
2026-05-11	4.740	4.850	4.700	4.840	4.840	89,680,242
2026-05-08	4.730	4.880	4.710	4.740	4.740	83,692,555
2026-05-07	4.650	4.800	4.640	4.770	4.770	99,092,320
2026-05-06	4.580	4.710	4.580	4.660	4.660	81,522,992
2026-04-30	4.630	4.650	4.540	4.560	4.560	71,757,023
2026-04-29	4.630	4.740	4.620	4.650	4.650	89,219,555
2026-04-28	4.550	4.700	4.510	4.670	4.670	99,345,438
2026-04-27	4.580	4.640	4.500	4.590	4.590	77,491,828
2026-04-24	4.640	4.740	4.520	4.590	4.590	126,236,898
2026-04-23	4.430	4.680	4.400	4.600	4.600	146,566,000
2026-04-22	4.390	4.450	4.360	4.430	4.430	55,283,832

← NewerPage 2 of 21 · 1,216 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.