CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.450 | 4.500 | 4.420 | 4.450 | 4.383 | 16,573,300 |
| 2025-01-17 | 4.400 | 4.450 | 4.400 | 4.430 | 4.364 | 13,227,100 |
| 2025-01-16 | 4.480 | 4.480 | 4.410 | 4.430 | 4.364 | 16,421,300 |
| 2025-01-15 | 4.410 | 4.450 | 4.370 | 4.390 | 4.324 | 15,019,426 |
| 2025-01-14 | 4.330 | 4.430 | 4.330 | 4.430 | 4.364 | 21,029,290 |
| 2025-01-13 | 4.330 | 4.360 | 4.280 | 4.340 | 4.275 | 13,477,000 |
| 2025-01-10 | 4.420 | 4.430 | 4.340 | 4.340 | 4.275 | 13,708,327 |
| 2025-01-09 | 4.480 | 4.480 | 4.410 | 4.420 | 4.354 | 14,676,802 |
| 2025-01-08 | 4.530 | 4.530 | 4.380 | 4.490 | 4.423 | 21,008,600 |
| 2025-01-07 | 4.560 | 4.560 | 4.470 | 4.520 | 4.452 | 15,252,302 |
| 2025-01-06 | 4.530 | 4.580 | 4.470 | 4.560 | 4.492 | 15,864,846 |
| 2025-01-03 | 4.600 | 4.680 | 4.510 | 4.530 | 4.462 | 21,924,850 |
| 2025-01-02 | 4.750 | 4.790 | 4.550 | 4.590 | 4.521 | 24,887,255 |
| 2024-12-31 | 4.850 | 4.880 | 4.740 | 4.750 | 4.679 | 21,066,000 |
| 2024-12-30 | 4.910 | 4.970 | 4.830 | 4.850 | 4.777 | 18,889,500 |
| 2024-12-27 | 4.780 | 4.920 | 4.770 | 4.910 | 4.837 | 27,032,487 |
| 2024-12-26 | 4.820 | 4.840 | 4.780 | 4.790 | 4.718 | 16,930,714 |
| 2024-12-25 | 4.870 | 4.890 | 4.780 | 4.820 | 4.748 | 14,575,950 |
| 2024-12-24 | 4.780 | 4.890 | 4.760 | 4.890 | 4.817 | 21,374,634 |
| 2024-12-23 | 4.830 | 4.860 | 4.770 | 4.780 | 4.708 | 19,983,665 |
| 2024-12-20 | 4.870 | 4.910 | 4.800 | 4.820 | 4.748 | 23,354,983 |
| 2024-12-19 | 4.920 | 4.930 | 4.820 | 4.880 | 4.807 | 26,019,599 |
| 2024-12-18 | 4.900 | 5.030 | 4.900 | 4.950 | 4.876 | 29,068,960 |
| 2024-12-17 | 4.980 | 5.020 | 4.870 | 4.900 | 4.827 | 27,266,301 |
| 2024-12-16 | 4.940 | 5.020 | 4.930 | 4.980 | 4.906 | 25,505,272 |
| 2024-12-13 | 5.030 | 5.060 | 4.930 | 4.930 | 4.856 | 28,091,616 |
| 2024-12-12 | 5.030 | 5.050 | 4.980 | 5.040 | 4.965 | 23,088,296 |
| 2024-12-11 | 4.960 | 5.040 | 4.960 | 5.010 | 4.935 | 22,874,141 |
| 2024-12-10 | 5.060 | 5.110 | 4.950 | 4.960 | 4.886 | 36,281,637 |
| 2024-12-09 | 5.010 | 5.050 | 4.940 | 4.990 | 4.915 | 29,808,900 |
| 2024-12-06 | 4.880 | 5.030 | 4.880 | 5.000 | 4.925 | 41,177,634 |
| 2024-12-05 | 4.900 | 4.920 | 4.860 | 4.890 | 4.817 | 21,450,124 |
| 2024-12-04 | 5.010 | 5.010 | 4.870 | 4.900 | 4.827 | 34,762,009 |
| 2024-12-03 | 4.920 | 5.050 | 4.870 | 5.030 | 4.955 | 46,893,011 |
| 2024-12-02 | 4.850 | 4.940 | 4.820 | 4.910 | 4.837 | 33,533,229 |
| 2024-11-29 | 4.840 | 4.890 | 4.800 | 4.850 | 4.777 | 34,142,201 |
| 2024-11-28 | 4.850 | 4.920 | 4.830 | 4.870 | 4.797 | 33,723,302 |
| 2024-11-27 | 4.790 | 4.900 | 4.700 | 4.850 | 4.777 | 49,381,060 |
| 2024-11-26 | 4.890 | 4.920 | 4.800 | 4.820 | 4.748 | 56,877,504 |
| 2024-11-25 | 5.080 | 5.120 | 4.830 | 4.900 | 4.827 | 139,131,865 |
| 2024-11-22 | 4.930 | 5.420 | 4.900 | 5.200 | 5.122 | 157,621,858 |
| 2024-11-21 | 4.940 | 4.970 | 4.880 | 4.930 | 4.856 | 17,060,551 |
| 2024-11-20 | 4.860 | 4.990 | 4.830 | 4.940 | 4.866 | 24,655,362 |
| 2024-11-19 | 4.850 | 4.870 | 4.770 | 4.850 | 4.777 | 16,909,576 |
| 2024-11-18 | 4.780 | 4.920 | 4.780 | 4.810 | 4.738 | 25,710,300 |
| 2024-11-15 | 4.830 | 4.900 | 4.760 | 4.760 | 4.689 | 22,761,800 |
| 2024-11-14 | 4.980 | 5.000 | 4.810 | 4.830 | 4.758 | 26,252,480 |
| 2024-11-13 | 4.990 | 5.020 | 4.910 | 4.980 | 4.906 | 26,525,600 |
| 2024-11-12 | 5.100 | 5.130 | 4.980 | 5.020 | 4.945 | 32,253,481 |
| 2024-11-11 | 5.080 | 5.150 | 5.040 | 5.090 | 5.014 | 28,369,025 |
| 2024-11-08 | 5.140 | 5.190 | 5.040 | 5.070 | 4.994 | 34,651,602 |
| 2024-11-07 | 4.980 | 5.120 | 4.960 | 5.110 | 5.034 | 39,149,720 |
| 2024-11-06 | 5.060 | 5.090 | 4.970 | 5.010 | 4.935 | 38,581,133 |
| 2024-11-05 | 5.030 | 5.070 | 5.000 | 5.050 | 4.974 | 40,588,689 |
| 2024-11-04 | 4.990 | 5.030 | 4.940 | 5.030 | 4.955 | 33,828,220 |
| 2024-11-01 | 5.000 | 5.030 | 4.860 | 4.950 | 4.876 | 41,125,706 |
| 2024-10-31 | 4.840 | 5.020 | 4.810 | 4.990 | 4.915 | 68,981,372 |
| 2024-10-30 | 4.780 | 4.900 | 4.730 | 4.760 | 4.689 | 53,079,610 |
| 2024-10-29 | 4.800 | 4.810 | 4.640 | 4.660 | 4.590 | 32,900,499 |
| 2024-10-28 | 4.680 | 4.790 | 4.650 | 4.790 | 4.718 | 30,414,500 |
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.