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
2026-01-16	4.430	4.590	4.420	4.460	4.460	70,174,805
2026-01-15	4.410	4.430	4.370	4.410	4.410	20,207,150
2026-01-14	4.400	4.460	4.390	4.410	4.410	49,425,575
2026-01-13	4.360	4.410	4.340	4.390	4.390	34,605,100
2026-01-12	4.330	4.370	4.320	4.370	4.370	24,896,660
2026-01-09	4.320	4.340	4.310	4.330	4.330	17,882,120
2026-01-08	4.300	4.330	4.290	4.320	4.320	11,424,804
2026-01-07	4.320	4.340	4.310	4.310	4.310	15,354,100
2026-01-06	4.300	4.330	4.290	4.330	4.330	17,417,214
2026-01-05	4.270	4.300	4.260	4.300	4.300	11,089,714
2025-12-31	4.280	4.290	4.260	4.270	4.270	11,065,426
2025-12-30	4.300	4.300	4.270	4.280	4.280	11,230,700
2025-12-29	4.340	4.350	4.290	4.300	4.300	13,353,495
2025-12-26	4.340	4.360	4.330	4.340	4.340	12,227,466
2025-12-25	4.330	4.350	4.310	4.340	4.340	10,326,550
2025-12-24	4.310	4.330	4.290	4.330	4.330	10,021,279
2025-12-23	4.320	4.350	4.300	4.310	4.310	10,479,397
2025-12-22	4.330	4.340	4.320	4.320	4.320	8,732,406
2025-12-19	4.290	4.330	4.280	4.320	4.320	11,628,700
2025-12-18	4.290	4.300	4.270	4.290	4.290	8,232,863
2025-12-17	4.290	4.300	4.230	4.290	4.290	13,888,016
2025-12-16	4.330	4.330	4.280	4.290	4.290	13,427,100
2025-12-15	4.340	4.360	4.320	4.330	4.330	13,130,134
2025-12-12	4.280	4.350	4.280	4.340	4.340	21,869,560
2025-12-11	4.300	4.310	4.280	4.280	4.280	11,696,600
2025-12-10	4.280	4.300	4.270	4.290	4.290	7,627,707
2025-12-09	4.290	4.320	4.280	4.280	4.280	8,407,788
2025-12-08	4.360	4.370	4.300	4.300	4.300	13,402,300
2025-12-05	4.270	4.310	4.250	4.300	4.300	11,304,416
2025-12-04	4.300	4.310	4.270	4.270	4.270	10,548,500
2025-12-03	4.290	4.330	4.290	4.310	4.310	15,416,503
2025-12-02	4.270	4.300	4.250	4.300	4.300	12,508,234
2025-12-01	4.260	4.290	4.240	4.270	4.270	13,032,503
2025-11-28	4.240	4.260	4.210	4.250	4.250	13,680,620
2025-11-27	4.250	4.270	4.240	4.240	4.240	11,919,521
2025-11-26	4.260	4.280	4.250	4.250	4.250	14,583,100
2025-11-25	4.250	4.280	4.250	4.260	4.260	15,772,800
2025-11-24	4.250	4.270	4.230	4.250	4.250	20,196,491
2025-11-21	4.350	4.370	4.230	4.250	4.250	38,041,476
2025-11-20	4.400	4.410	4.360	4.370	4.370	17,538,402
2025-11-19	4.410	4.430	4.360	4.400	4.400	24,156,500
2025-11-18	4.520	4.530	4.410	4.420	4.420	39,992,595
2025-11-17	4.540	4.550	4.490	4.530	4.530	28,222,655
2025-11-14	4.550	4.570	4.530	4.540	4.540	23,716,709
2025-11-13	4.550	4.570	4.520	4.560	4.560	20,781,131
2025-11-12	4.600	4.600	4.540	4.550	4.550	23,166,300
2025-11-11	4.600	4.610	4.580	4.600	4.600	26,603,500
2025-11-10	4.610	4.630	4.580	4.620	4.620	30,192,387
2025-11-07	4.550	4.630	4.540	4.590	4.590	34,033,883
2025-11-06	4.560	4.610	4.540	4.560	4.560	41,190,446
2025-11-05	4.480	4.550	4.460	4.550	4.550	38,117,892
2025-11-04	4.480	4.520	4.470	4.490	4.490	23,690,848
2025-11-03	4.490	4.490	4.450	4.480	4.480	16,462,214
2025-10-31	4.510	4.530	4.460	4.480	4.480	31,786,002
2025-10-30	4.510	4.540	4.500	4.530	4.530	34,021,352
2025-10-29	4.490	4.510	4.450	4.510	4.510	20,057,056
2025-10-28	4.490	4.520	4.480	4.490	4.490	17,084,755
2025-10-27	4.500	4.540	4.480	4.500	4.500	22,836,266
2025-10-24	4.560	4.560	4.490	4.500	4.500	29,777,066
2025-10-23	4.480	4.550	4.480	4.550	4.550	33,120,946

← NewerPage 4 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.