CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.620 | 4.680 | 4.610 | 4.670 | 4.600 | 21,924,622 |
| 2024-10-24 | 4.650 | 4.650 | 4.590 | 4.630 | 4.561 | 15,260,200 |
| 2024-10-23 | 4.620 | 4.690 | 4.610 | 4.660 | 4.590 | 28,724,800 |
| 2024-10-22 | 4.500 | 4.620 | 4.480 | 4.620 | 4.551 | 29,504,280 |
| 2024-10-21 | 4.540 | 4.570 | 4.480 | 4.500 | 4.433 | 25,118,594 |
| 2024-10-18 | 4.460 | 4.620 | 4.420 | 4.550 | 4.482 | 30,597,693 |
| 2024-10-17 | 4.530 | 4.580 | 4.460 | 4.460 | 4.393 | 17,513,200 |
| 2024-10-16 | 4.410 | 4.550 | 4.400 | 4.520 | 4.452 | 24,523,299 |
| 2024-10-15 | 4.570 | 4.580 | 4.430 | 4.450 | 4.383 | 27,079,300 |
| 2024-10-14 | 4.530 | 4.620 | 4.510 | 4.590 | 4.521 | 24,821,167 |
| 2024-10-11 | 4.700 | 4.700 | 4.500 | 4.530 | 4.462 | 23,906,799 |
| 2024-10-10 | 4.550 | 4.780 | 4.550 | 4.670 | 4.600 | 35,343,690 |
| 2024-10-09 | 4.930 | 4.930 | 4.520 | 4.550 | 4.482 | 49,033,770 |
| 2024-10-08 | 5.290 | 5.310 | 4.830 | 5.000 | 4.925 | 75,176,300 |
| 2024-09-30 | 4.590 | 4.880 | 4.530 | 4.830 | 4.758 | 59,061,184 |
| 2024-09-27 | 4.350 | 4.520 | 4.350 | 4.470 | 4.403 | 27,702,302 |
| 2024-09-26 | 4.190 | 4.310 | 4.160 | 4.310 | 4.246 | 18,176,525 |
| 2024-09-25 | 4.190 | 4.290 | 4.180 | 4.190 | 4.127 | 18,613,579 |
| 2024-09-24 | 4.040 | 4.160 | 4.030 | 4.160 | 4.098 | 17,314,368 |
| 2024-09-23 | 4.000 | 4.040 | 3.980 | 4.030 | 3.970 | 6,730,100 |
| 2024-09-20 | 4.030 | 4.030 | 3.960 | 3.990 | 3.930 | 8,124,200 |
| 2024-09-19 | 3.950 | 4.030 | 3.920 | 4.030 | 3.970 | 11,941,342 |
| 2024-09-18 | 3.960 | 3.960 | 3.870 | 3.930 | 3.871 | 8,709,499 |
| 2024-09-13 | 3.970 | 4.010 | 3.950 | 3.960 | 3.901 | 7,609,913 |
| 2024-09-12 | 3.960 | 4.030 | 3.960 | 3.970 | 3.911 | 7,342,164 |
| 2024-09-11 | 4.000 | 4.000 | 3.930 | 3.960 | 3.901 | 5,998,663 |
| 2024-09-10 | 4.010 | 4.030 | 3.930 | 4.010 | 3.950 | 8,987,900 |
| 2024-09-09 | 4.050 | 4.050 | 4.000 | 4.010 | 3.950 | 6,585,700 |
| 2024-09-06 | 4.090 | 4.120 | 4.040 | 4.050 | 3.989 | 6,837,890 |
| 2024-09-05 | 4.100 | 4.120 | 4.070 | 4.090 | 4.029 | 5,781,890 |
| 2024-09-04 | 4.110 | 4.140 | 4.080 | 4.100 | 4.039 | 5,892,700 |
| 2024-09-03 | 4.130 | 4.180 | 4.100 | 4.110 | 4.049 | 8,186,300 |
| 2024-09-02 | 4.130 | 4.200 | 4.120 | 4.150 | 4.088 | 10,440,200 |
| 2024-08-30 | 4.120 | 4.180 | 4.110 | 4.140 | 4.078 | 10,729,100 |
| 2024-08-29 | 4.060 | 4.140 | 4.050 | 4.120 | 4.058 | 8,953,756 |
| 2024-08-28 | 4.060 | 4.100 | 4.040 | 4.080 | 4.019 | 7,461,616 |
| 2024-08-27 | 4.080 | 4.090 | 4.030 | 4.040 | 3.980 | 7,002,500 |
| 2024-08-26 | 4.080 | 4.120 | 4.070 | 4.100 | 4.039 | 5,610,751 |
| 2024-08-23 | 4.070 | 4.090 | 4.030 | 4.080 | 4.019 | 7,246,600 |
| 2024-08-22 | 4.070 | 4.100 | 4.050 | 4.070 | 4.009 | 6,561,010 |
| 2024-08-21 | 4.150 | 4.170 | 4.070 | 4.080 | 4.019 | 9,948,802 |
| 2024-08-20 | 4.220 | 4.240 | 4.130 | 4.160 | 4.098 | 11,371,600 |
| 2024-08-19 | 4.200 | 4.260 | 4.200 | 4.220 | 4.157 | 7,264,200 |
| 2024-08-16 | 4.270 | 4.290 | 4.210 | 4.210 | 4.147 | 11,381,200 |
| 2024-08-15 | 4.270 | 4.310 | 4.220 | 4.280 | 4.216 | 10,442,400 |
| 2024-08-14 | 4.270 | 4.310 | 4.250 | 4.260 | 4.196 | 7,611,900 |
| 2024-08-13 | 4.210 | 4.280 | 4.200 | 4.280 | 4.216 | 8,417,034 |
| 2024-08-12 | 4.330 | 4.360 | 4.230 | 4.250 | 4.186 | 11,532,969 |
| 2024-08-09 | 4.290 | 4.340 | 4.270 | 4.290 | 4.226 | 10,981,390 |
| 2024-08-08 | 4.280 | 4.290 | 4.240 | 4.270 | 4.206 | 10,683,734 |
| 2024-08-07 | 4.280 | 4.340 | 4.250 | 4.290 | 4.226 | 14,246,500 |
| 2024-08-06 | 4.230 | 4.270 | 4.200 | 4.260 | 4.196 | 8,986,751 |
| 2024-08-05 | 4.240 | 4.310 | 4.200 | 4.200 | 4.137 | 15,318,751 |
| 2024-08-02 | 4.300 | 4.320 | 4.260 | 4.260 | 4.196 | 10,896,551 |
| 2024-08-01 | 4.330 | 4.390 | 4.300 | 4.320 | 4.255 | 14,039,902 |
| 2024-07-31 | 4.240 | 4.350 | 4.210 | 4.350 | 4.285 | 18,161,499 |
| 2024-07-30 | 4.230 | 4.260 | 4.200 | 4.240 | 4.177 | 8,630,600 |
| 2024-07-29 | 4.280 | 4.290 | 4.230 | 4.240 | 4.177 | 7,355,200 |
| 2024-07-26 | 4.240 | 4.290 | 4.230 | 4.280 | 4.216 | 9,187,000 |
| 2024-07-25 | 4.210 | 4.280 | 4.170 | 4.260 | 4.196 | 10,914,800 |
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.