CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.690 | 4.710 | 4.640 | 4.700 | 4.700 | 45,355,983 |
| 2025-07-21 | 4.600 | 4.710 | 4.590 | 4.690 | 4.690 | 55,986,764 |
| 2025-07-18 | 4.590 | 4.610 | 4.570 | 4.610 | 4.610 | 32,233,385 |
| 2025-07-17 | 4.600 | 4.600 | 4.560 | 4.590 | 4.590 | 32,322,378 |
| 2025-07-16 | 4.590 | 4.610 | 4.540 | 4.600 | 4.600 | 29,707,431 |
| 2025-07-15 | 4.750 | 4.760 | 4.570 | 4.590 | 4.590 | 67,807,367 |
| 2025-07-14 | 4.730 | 4.840 | 4.720 | 4.810 | 4.738 | 68,233,802 |
| 2025-07-11 | 4.790 | 4.800 | 4.700 | 4.760 | 4.689 | 68,112,700 |
| 2025-07-10 | 4.810 | 4.940 | 4.740 | 4.820 | 4.748 | 96,106,500 |
| 2025-07-09 | 4.760 | 4.900 | 4.750 | 4.790 | 4.718 | 82,469,888 |
| 2025-07-08 | 4.830 | 4.830 | 4.730 | 4.790 | 4.718 | 80,937,141 |
| 2025-07-07 | 4.860 | 4.910 | 4.730 | 4.840 | 4.768 | 110,123,938 |
| 2025-07-04 | 4.610 | 4.750 | 4.600 | 4.690 | 4.620 | 79,270,700 |
| 2025-07-03 | 4.580 | 4.660 | 4.550 | 4.630 | 4.561 | 43,155,400 |
| 2025-07-02 | 4.610 | 4.620 | 4.560 | 4.590 | 4.521 | 39,522,400 |
| 2025-07-01 | 4.500 | 4.640 | 4.480 | 4.630 | 4.561 | 77,652,098 |
| 2025-06-30 | 4.520 | 4.540 | 4.490 | 4.500 | 4.433 | 32,535,098 |
| 2025-06-27 | 4.520 | 4.560 | 4.510 | 4.520 | 4.452 | 25,682,489 |
| 2025-06-26 | 4.550 | 4.580 | 4.520 | 4.530 | 4.462 | 26,370,287 |
| 2025-06-25 | 4.550 | 4.570 | 4.530 | 4.560 | 4.492 | 25,565,744 |
| 2025-06-24 | 4.480 | 4.550 | 4.470 | 4.550 | 4.482 | 29,345,112 |
| 2025-06-23 | 4.440 | 4.490 | 4.410 | 4.480 | 4.413 | 23,198,910 |
| 2025-06-20 | 4.450 | 4.480 | 4.440 | 4.460 | 4.393 | 18,768,093 |
| 2025-06-19 | 4.550 | 4.550 | 4.450 | 4.460 | 4.393 | 33,981,688 |
| 2025-06-18 | 4.560 | 4.590 | 4.530 | 4.550 | 4.482 | 24,205,809 |
| 2025-06-17 | 4.560 | 4.600 | 4.520 | 4.580 | 4.511 | 27,862,112 |
| 2025-06-16 | 4.590 | 4.600 | 4.540 | 4.580 | 4.511 | 36,264,584 |
| 2025-06-13 | 4.650 | 4.700 | 4.610 | 4.620 | 4.551 | 39,346,479 |
| 2025-06-12 | 4.710 | 4.720 | 4.640 | 4.660 | 4.590 | 44,131,680 |
| 2025-06-11 | 4.740 | 4.770 | 4.690 | 4.730 | 4.659 | 43,797,555 |
| 2025-06-10 | 4.810 | 4.820 | 4.700 | 4.740 | 4.669 | 50,241,661 |
| 2025-06-09 | 4.790 | 4.810 | 4.750 | 4.790 | 4.718 | 43,430,749 |
| 2025-06-06 | 4.760 | 4.800 | 4.730 | 4.770 | 4.699 | 46,549,738 |
| 2025-06-05 | 4.800 | 4.830 | 4.730 | 4.750 | 4.679 | 47,516,330 |
| 2025-06-04 | 4.740 | 4.780 | 4.690 | 4.770 | 4.699 | 64,373,722 |
| 2025-06-03 | 4.930 | 4.930 | 4.700 | 4.780 | 4.708 | 133,453,715 |
| 2025-05-30 | 5.100 | 5.290 | 5.060 | 5.080 | 5.004 | 99,796,866 |
| 2025-05-29 | 4.920 | 5.040 | 4.920 | 4.970 | 4.896 | 54,313,500 |
| 2025-05-28 | 5.150 | 5.190 | 5.000 | 5.010 | 4.935 | 63,333,280 |
| 2025-05-27 | 5.140 | 5.270 | 5.100 | 5.180 | 5.103 | 60,635,701 |
| 2025-05-26 | 5.090 | 5.150 | 5.050 | 5.130 | 5.053 | 51,738,836 |
| 2025-05-23 | 5.170 | 5.200 | 5.070 | 5.070 | 4.994 | 76,720,867 |
| 2025-05-22 | 5.350 | 5.440 | 5.200 | 5.210 | 5.132 | 113,354,866 |
| 2025-05-21 | 5.160 | 5.690 | 5.130 | 5.410 | 5.329 | 194,626,932 |
| 2025-05-20 | 5.070 | 5.180 | 5.020 | 5.170 | 5.093 | 69,962,007 |
| 2025-05-19 | 5.100 | 5.150 | 5.050 | 5.070 | 4.994 | 45,766,426 |
| 2025-05-16 | 5.200 | 5.210 | 5.070 | 5.090 | 5.014 | 77,948,826 |
| 2025-05-15 | 4.990 | 5.340 | 4.960 | 5.230 | 5.152 | 133,106,383 |
| 2025-05-14 | 5.000 | 5.020 | 4.900 | 5.000 | 4.925 | 62,431,505 |
| 2025-05-13 | 5.140 | 5.160 | 4.970 | 5.040 | 4.965 | 79,623,387 |
| 2025-05-12 | 5.100 | 5.170 | 5.060 | 5.130 | 5.053 | 74,341,500 |
| 2025-05-09 | 5.060 | 5.150 | 5.040 | 5.070 | 4.994 | 70,794,825 |
| 2025-05-08 | 5.060 | 5.220 | 5.020 | 5.110 | 5.034 | 88,069,379 |
| 2025-05-07 | 5.170 | 5.180 | 5.030 | 5.080 | 5.004 | 91,753,354 |
| 2025-05-06 | 5.000 | 5.170 | 4.950 | 5.150 | 5.073 | 117,668,635 |
| 2025-04-30 | 5.400 | 5.460 | 5.010 | 5.020 | 4.945 | 147,617,469 |
| 2025-04-29 | 5.690 | 5.750 | 5.350 | 5.350 | 5.270 | 151,836,867 |
| 2025-04-28 | 5.700 | 6.160 | 5.550 | 5.940 | 5.851 | 292,950,854 |
| 2025-04-25 | 5.100 | 5.610 | 5.070 | 5.610 | 5.526 | 150,254,463 |
| 2025-04-24 | 4.840 | 5.190 | 4.840 | 5.100 | 5.024 | 112,978,354 |
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.