Guizhou Qianyuan Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.610	16.740	16.520	16.560	15.917	2,566,272
2024-07-22	16.930	16.990	16.390	16.570	15.927	4,827,124
2024-07-19	16.870	17.380	16.870	16.980	16.321	6,143,672
2024-07-18	16.650	16.830	16.310	16.830	16.177	4,555,824
2024-07-17	17.550	17.550	16.710	16.740	16.090	6,641,944
2024-07-16	17.380	17.570	17.150	17.530	16.849	3,798,684
2024-07-15	17.180	17.400	16.900	17.390	16.715	3,416,700
2024-07-12	17.660	17.920	17.180	17.230	16.561	5,587,240
2024-07-11	17.640	17.780	17.410	17.770	17.080	5,058,960
2024-07-10	18.150	18.180	17.360	17.470	16.792	7,840,907
2024-07-09	18.030	18.260	17.780	18.260	17.551	6,689,475
2024-07-08	17.870	18.590	17.000	18.210	17.503	10,857,478
2024-07-05	18.080	18.130	17.610	17.950	17.253	4,244,758
2024-07-04	18.180	18.450	17.940	18.050	17.349	5,523,383
2024-07-03	18.820	18.940	18.110	18.180	17.474	7,457,800
2024-07-02	18.650	18.990	18.240	18.910	18.176	6,619,064
2024-07-01	17.530	18.740	17.520	18.700	17.974	11,644,869
2024-06-28	17.550	17.740	17.310	17.600	16.917	6,576,646
2024-06-27	17.290	17.970	17.230	17.550	16.869	6,713,676
2024-06-26	17.150	17.370	17.040	17.360	16.686	3,219,320
2024-06-25	17.390	17.500	17.120	17.230	16.561	4,027,985
2024-06-24	17.500	17.720	17.320	17.430	16.753	6,021,956
2024-06-21	17.070	17.800	17.060	17.500	16.821	6,520,584
2024-06-20	17.130	17.310	17.000	17.060	16.398	4,096,241
2024-06-19	17.150	17.280	17.030	17.200	16.532	4,176,500
2024-06-18	17.280	17.390	16.900	17.080	16.417	6,506,100
2024-06-17	17.500	17.750	17.270	17.280	16.609	4,675,760
2024-06-14	18.240	18.300	17.510	17.580	16.897	6,956,244
2024-06-13	18.090	18.480	18.060	18.270	17.378	5,002,822
2024-06-12	17.990	18.180	17.710	18.150	17.264	5,499,640
2024-06-11	18.760	18.820	17.870	18.100	17.216	6,005,220
2024-06-07	18.320	18.860	18.210	18.720	17.806	7,197,202
2024-06-06	17.650	18.750	17.500	18.350	17.454	10,583,148
2024-06-05	17.770	17.840	17.610	17.620	16.760	3,869,190
2024-06-04	17.750	17.830	17.410	17.720	16.855	3,845,960
2024-06-03	17.750	17.960	17.560	17.700	16.836	4,907,833
2024-05-31	17.710	17.970	17.550	17.770	16.902	4,672,729
2024-05-30	17.880	18.090	17.710	17.790	16.921	5,929,961
2024-05-29	17.870	18.040	17.590	17.970	17.093	6,555,080
2024-05-28	17.650	18.090	17.630	17.970	17.093	7,319,603
2024-05-27	17.510	17.780	17.380	17.640	16.779	6,013,926
2024-05-24	16.880	17.630	16.860	17.430	16.579	7,671,509
2024-05-23	17.130	17.190	16.880	16.890	16.065	2,857,840
2024-05-22	17.140	17.350	17.060	17.110	16.275	4,141,244
2024-05-21	17.250	17.250	17.010	17.070	16.237	2,396,787
2024-05-20	16.960	17.300	16.930	17.260	16.417	5,289,880
2024-05-17	16.730	17.180	16.730	16.990	16.161	4,939,240
2024-05-16	16.950	17.050	16.700	16.800	15.980	4,730,010
2024-05-15	17.290	17.430	16.960	16.970	16.142	5,732,158
2024-05-14	17.710	17.760	17.120	17.310	16.465	10,566,921
2024-05-13	18.000	18.240	17.650	17.910	17.036	11,065,112
2024-05-10	17.510	18.090	17.510	18.040	17.159	15,894,277
2024-05-09	17.060	17.900	16.930	17.680	16.817	9,531,447
2024-05-08	17.020	17.250	16.910	17.060	16.227	4,390,345
2024-05-07	17.230	17.250	16.930	17.000	16.170	4,519,182
2024-05-06	17.100	17.360	16.770	17.240	16.398	6,612,875
2024-04-30	16.690	17.080	16.610	16.990	16.161	4,589,918
2024-04-29	16.780	16.990	16.560	16.690	15.875	5,322,652
2024-04-26	16.860	17.000	16.660	16.780	15.961	4,464,740
2024-04-25	17.030	17.090	16.750	16.920	16.094	4,192,602

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1000 CNY
2026-05-29	0.3900 CNY
2025-09-26	0.1000 CNY
2025-06-27	0.0600 CNY
2024-10-11	0.1000 CNY
2024-06-14	0.1900 CNY
2023-06-16	0.3000 CNY
2022-06-16	0.2800 CNY
2021-06-15	0.3600 CNY
2020-06-16	0.3300 CNY
2019-06-17	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.