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
2026-04-21	4.310	4.470	4.250	4.430	4.430	93,674,930
2026-04-20	4.260	4.330	4.240	4.330	4.330	54,690,992
2026-04-17	4.330	4.350	4.250	4.260	4.260	61,421,633
2026-04-16	4.340	4.360	4.310	4.340	4.340	48,448,398
2026-04-15	4.390	4.400	4.330	4.360	4.360	42,878,609
2026-04-14	4.420	4.450	4.350	4.380	4.380	50,299,328
2026-04-13	4.330	4.420	4.320	4.410	4.410	54,407,699
2026-04-10	4.350	4.390	4.320	4.350	4.350	49,179,398
2026-04-09	4.430	4.430	4.320	4.340	4.340	69,190,977
2026-04-08	4.420	4.470	4.390	4.460	4.460	71,823,242
2026-04-07	4.340	4.410	4.330	4.370	4.370	55,498,238
2026-04-03	4.490	4.530	4.320	4.340	4.340	89,756,680
2026-04-02	4.630	4.710	4.480	4.520	4.520	102,023,695
2026-04-01	4.770	4.790	4.620	4.650	4.650	111,760,305
2026-03-31	4.870	4.970	4.700	4.720	4.720	150,616,703
2026-03-30	5.350	5.390	4.960	4.960	4.960	202,320,703
2026-03-27	5.670	5.790	5.450	5.510	5.510	249,908,297
2026-03-26	5.520	5.950	5.370	5.870	5.870	364,193,000
2026-03-25	5.150	5.770	5.140	5.570	5.570	345,800,062
2026-03-24	5.010	5.250	4.900	5.250	5.250	251,074,797
2026-03-23	5.150	5.390	4.900	5.010	5.010	254,031,109
2026-03-20	4.870	5.390	4.860	5.150	5.150	281,192,094
2026-03-19	4.800	4.980	4.780	4.900	4.900	87,252,781
2026-03-18	4.820	4.990	4.800	4.850	4.850	77,379,398
2026-03-17	4.790	4.960	4.730	4.810	4.810	100,595,398
2026-03-16	4.970	4.990	4.770	4.800	4.800	84,833,055
2026-03-13	5.150	5.150	4.920	4.950	4.950	127,801,695
2026-03-12	4.980	5.220	4.950	5.170	5.170	137,246,891
2026-03-11	4.870	5.020	4.760	5.000	5.000	118,727,508
2026-03-10	4.870	4.960	4.820	4.860	4.860	78,056,000
2026-03-09	4.840	4.980	4.810	4.900	4.900	104,006,797
2026-03-06	4.760	4.890	4.760	4.850	4.850	72,103,508
2026-03-05	4.760	4.890	4.750	4.790	4.790	91,644,750
2026-03-04	4.620	4.760	4.600	4.720	4.720	59,597,910
2026-03-03	4.740	4.840	4.670	4.690	4.690	77,838,977
2026-03-02	4.700	4.820	4.670	4.760	4.760	75,249,039
2026-02-27	4.690	4.860	4.660	4.800	4.800	104,968,703
2026-02-26	4.640	4.750	4.620	4.700	4.700	68,951,477
2026-02-25	4.660	4.700	4.610	4.620	4.620	62,425,359
2026-02-24	4.540	4.660	4.520	4.620	4.620	73,475,711
2026-02-13	4.600	4.610	4.470	4.480	4.480	50,028,699
2026-02-12	4.580	4.710	4.520	4.610	4.610	90,394,039
2026-02-11	4.490	4.520	4.480	4.500	4.500	18,009,900
2026-02-10	4.520	4.530	4.460	4.480	4.480	18,868,939
2026-02-09	4.530	4.570	4.490	4.510	4.510	31,430,600
2026-02-06	4.430	4.550	4.430	4.510	4.510	39,439,941
2026-02-05	4.560	4.560	4.440	4.450	4.450	41,295,008
2026-02-04	4.490	4.560	4.470	4.550	4.550	35,205,609
2026-02-03	4.500	4.550	4.440	4.500	4.500	35,713,238
2026-02-02	4.500	4.620	4.480	4.490	4.490	59,937,398
2026-01-30	4.500	4.610	4.480	4.580	4.580	74,921,828
2026-01-29	4.500	4.520	4.460	4.510	4.510	33,069,230
2026-01-28	4.480	4.530	4.460	4.510	4.510	26,536,150
2026-01-27	4.530	4.540	4.430	4.490	4.490	32,494,900
2026-01-26	4.530	4.560	4.480	4.540	4.540	43,646,301
2026-01-23	4.500	4.550	4.480	4.540	4.540	43,980,301
2026-01-22	4.450	4.490	4.440	4.490	4.490	27,792,971
2026-01-21	4.500	4.500	4.430	4.450	4.450	41,096,930
2026-01-20	4.490	4.550	4.440	4.520	4.520	49,582,031
2026-01-19	4.460	4.520	4.420	4.480	4.480	46,352,102

← NewerPage 3 of 21 · 1,212 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.