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
2025-10-22	4.490	4.530	4.480	4.490	4.490	29,399,502
2025-10-21	4.440	4.510	4.440	4.490	4.490	43,454,931
2025-10-20	4.420	4.440	4.390	4.440	4.440	19,214,669
2025-10-17	4.450	4.470	4.400	4.400	4.400	20,439,862
2025-10-16	4.470	4.470	4.430	4.440	4.440	17,723,100
2025-10-15	4.440	4.470	4.420	4.470	4.470	27,377,386
2025-10-14	4.410	4.460	4.400	4.440	4.440	28,135,600
2025-10-13	4.380	4.410	4.330	4.410	4.410	27,562,566
2025-10-10	4.410	4.450	4.400	4.440	4.440	23,213,702
2025-10-09	4.360	4.430	4.350	4.420	4.420	24,920,600
2025-09-30	4.370	4.370	4.340	4.350	4.350	13,452,088
2025-09-29	4.350	4.380	4.300	4.370	4.370	18,010,980
2025-09-26	4.330	4.370	4.320	4.350	4.350	13,121,500
2025-09-25	4.370	4.370	4.320	4.330	4.330	15,559,809
2025-09-24	4.350	4.390	4.340	4.370	4.370	15,750,290
2025-09-23	4.370	4.380	4.320	4.360	4.360	22,224,360
2025-09-22	4.400	4.410	4.360	4.380	4.380	16,836,600
2025-09-19	4.410	4.420	4.380	4.400	4.400	22,704,500
2025-09-18	4.460	4.470	4.400	4.420	4.420	31,857,497
2025-09-17	4.440	4.470	4.420	4.470	4.470	30,075,565
2025-09-16	4.430	4.450	4.410	4.450	4.450	22,455,263
2025-09-15	4.440	4.460	4.420	4.440	4.440	19,425,900
2025-09-12	4.450	4.470	4.430	4.440	4.440	26,538,681
2025-09-11	4.420	4.450	4.400	4.450	4.450	27,460,324
2025-09-10	4.450	4.450	4.410	4.430	4.430	26,600,410
2025-09-09	4.500	4.500	4.440	4.460	4.460	24,224,611
2025-09-08	4.460	4.520	4.460	4.510	4.510	33,917,998
2025-09-05	4.450	4.470	4.410	4.470	4.470	28,172,355
2025-09-04	4.430	4.480	4.410	4.460	4.460	37,810,940
2025-09-03	4.560	4.560	4.430	4.450	4.450	47,437,176
2025-09-02	4.520	4.580	4.490	4.560	4.560	49,750,400
2025-09-01	4.530	4.550	4.480	4.520	4.520	33,919,100
2025-08-29	4.540	4.600	4.510	4.520	4.520	37,075,129
2025-08-28	4.600	4.620	4.460	4.550	4.550	57,818,988
2025-08-27	4.660	4.750	4.600	4.600	4.600	76,997,080
2025-08-26	4.840	4.870	4.670	4.680	4.680	98,552,999
2025-08-25	4.630	4.660	4.620	4.650	4.650	51,686,557
2025-08-22	4.630	4.650	4.580	4.630	4.630	39,538,437
2025-08-21	4.560	4.640	4.560	4.620	4.620	61,149,742
2025-08-20	4.530	4.570	4.520	4.570	4.570	35,593,914
2025-08-19	4.530	4.570	4.520	4.540	4.540	29,048,956
2025-08-18	4.530	4.560	4.520	4.540	4.540	31,195,100
2025-08-15	4.510	4.540	4.490	4.520	4.520	30,803,162
2025-08-14	4.550	4.580	4.480	4.500	4.500	29,298,922
2025-08-13	4.570	4.580	4.540	4.550	4.550	23,378,100
2025-08-12	4.600	4.600	4.560	4.570	4.570	18,201,300
2025-08-11	4.610	4.610	4.550	4.600	4.600	23,722,211
2025-08-08	4.560	4.620	4.550	4.600	4.600	31,213,200
2025-08-07	4.580	4.580	4.550	4.570	4.570	18,501,461
2025-08-06	4.580	4.580	4.550	4.580	4.580	19,561,502
2025-08-05	4.530	4.590	4.520	4.580	4.580	22,381,130
2025-08-04	4.490	4.530	4.480	4.520	4.520	16,861,993
2025-08-01	4.540	4.570	4.500	4.510	4.510	26,668,900
2025-07-31	4.610	4.620	4.540	4.560	4.560	32,345,000
2025-07-30	4.610	4.650	4.610	4.620	4.620	28,562,058
2025-07-29	4.640	4.650	4.600	4.620	4.620	25,360,000
2025-07-28	4.640	4.670	4.620	4.640	4.640	29,770,666
2025-07-25	4.680	4.710	4.650	4.660	4.660	34,285,096
2025-07-24	4.650	4.690	4.620	4.690	4.690	38,444,402
2025-07-23	4.700	4.750	4.650	4.660	4.660	44,703,400

← NewerPage 5 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.