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
2022-02-07	6.150	6.230	6.110	6.190	6.033	12,169,400
2022-01-28	5.930	6.210	5.870	6.070	5.916	19,117,330
2022-01-27	6.070	6.090	5.850	5.850	5.702	14,553,817
2022-01-26	6.080	6.180	6.010	6.060	5.906	10,759,638
2022-01-25	6.300	6.300	6.010	6.030	5.877	18,950,883
2022-01-24	6.640	6.640	6.200	6.360	6.199	21,299,692
2022-01-21	6.900	6.920	6.740	6.760	6.588	14,747,950
2022-01-20	6.800	6.990	6.760	6.940	6.764	23,226,582
2022-01-19	6.840	6.890	6.680	6.740	6.569	14,487,607
2022-01-18	6.840	6.950	6.810	6.890	6.715	14,889,679
2022-01-17	6.940	6.960	6.800	6.830	6.657	15,239,046
2022-01-14	7.080	7.080	6.920	6.930	6.754	16,603,791
2022-01-13	7.100	7.160	7.070	7.080	6.900	10,906,352
2022-01-12	7.150	7.170	7.100	7.130	6.949	9,776,300
2022-01-11	7.080	7.180	7.070	7.100	6.920	10,624,918
2022-01-10	7.160	7.170	7.010	7.080	6.900	15,172,249
2022-01-07	7.300	7.330	7.180	7.190	7.008	17,004,886
2022-01-06	7.220	7.480	7.170	7.340	7.154	19,774,467
2022-01-05	7.380	7.380	7.160	7.200	7.017	21,909,604
2022-01-04	7.340	7.420	7.300	7.380	7.193	15,342,315
2021-12-31	7.320	7.480	7.310	7.330	7.144	19,504,824
2021-12-30	7.260	7.390	7.230	7.290	7.105	15,652,603
2021-12-29	7.360	7.370	7.240	7.290	7.105	17,900,237
2021-12-28	7.500	7.510	7.230	7.360	7.173	25,752,297
2021-12-27	7.550	7.710	7.460	7.510	7.319	24,511,423
2021-12-24	7.750	8.000	7.570	7.580	7.388	36,210,740
2021-12-23	7.710	7.890	7.690	7.770	7.573	42,046,926
2021-12-22	7.860	8.070	7.570	7.620	7.427	43,836,410
2021-12-21	7.770	7.930	7.700	7.810	7.612	25,680,050
2021-12-20	8.150	8.220	7.770	7.830	7.631	40,919,564
2021-12-17	8.050	8.500	7.960	8.220	8.011	62,303,034
2021-12-16	8.070	8.200	8.020	8.050	7.846	36,389,808
2021-12-15	7.790	8.180	7.730	8.070	7.865	57,928,475
2021-12-14	7.780	7.840	7.630	7.830	7.631	25,773,794
2021-12-13	7.750	7.890	7.730	7.760	7.563	27,793,446
2021-12-10	7.660	7.820	7.620	7.670	7.475	19,851,011
2021-12-09	7.710	7.840	7.680	7.730	7.534	24,521,400
2021-12-08	7.800	7.850	7.690	7.760	7.563	31,776,465
2021-12-07	7.510	8.200	7.350	7.800	7.602	53,448,292
2021-12-06	7.560	7.700	7.470	7.490	7.300	29,879,880
2021-12-03	7.350	7.610	7.300	7.550	7.358	36,672,212
2021-12-02	7.430	7.520	7.330	7.350	7.163	16,167,555
2021-12-01	7.280	7.450	7.260	7.450	7.261	19,087,895
2021-11-30	7.360	7.460	7.290	7.320	7.134	14,369,200
2021-11-29	7.260	7.490	7.180	7.380	7.193	15,800,725
2021-11-26	7.460	7.520	7.330	7.370	7.183	16,167,160
2021-11-25	7.510	7.720	7.510	7.530	7.339	27,920,663
2021-11-24	7.420	7.640	7.290	7.500	7.310	28,977,755
2021-11-23	7.380	7.430	7.340	7.390	7.202	13,475,370
2021-11-22	7.400	7.440	7.340	7.390	7.202	14,106,975
2021-11-19	7.320	7.370	7.160	7.370	7.183	18,914,162
2021-11-18	7.360	7.420	7.300	7.320	7.134	14,482,801
2021-11-17	7.300	7.420	7.260	7.340	7.154	12,787,775
2021-11-16	7.490	7.500	7.300	7.310	7.124	19,614,742
2021-11-15	7.450	7.540	7.300	7.530	7.339	21,041,024
2021-11-12	7.460	7.600	7.420	7.480	7.290	23,049,850
2021-11-11	7.690	7.690	7.530	7.570	7.378	40,224,407
2021-11-10	7.560	8.280	7.400	7.890	7.690	83,339,071
2021-11-09	7.560	7.780	7.560	7.780	7.583	66,476,597
2021-11-08	7.010	7.110	6.950	7.070	6.891	15,619,005

← NewerPage 20 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.