Guizhou Qianyuan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.000	15.260	14.800	14.820	13.794	8,374,506
2022-07-28	15.310	15.350	14.910	15.010	13.971	6,794,560
2022-07-27	15.150	15.350	15.090	15.100	14.055	5,331,700
2022-07-26	15.170	15.330	14.780	15.220	14.167	7,314,403
2022-07-25	16.010	16.090	15.010	15.020	13.980	11,498,830
2022-07-22	15.800	16.190	15.730	15.920	14.818	8,518,052
2022-07-21	15.990	15.990	15.640	15.870	14.772	7,448,213
2022-07-20	15.900	16.010	15.790	15.950	14.846	6,824,994
2022-07-19	16.220	16.240	15.810	15.900	14.799	9,937,679
2022-07-18	15.890	16.290	15.850	16.210	15.088	12,382,766
2022-07-15	15.930	16.120	15.700	15.750	14.660	11,461,110
2022-07-14	16.210	16.310	15.800	15.950	14.846	12,279,927
2022-07-13	16.050	16.410	15.700	16.390	15.256	16,224,028
2022-07-12	16.530	16.720	15.900	16.110	14.995	23,045,812
2022-07-11	16.400	17.330	16.370	16.750	15.591	30,393,023
2022-07-08	16.890	17.800	16.280	16.520	15.377	42,636,411
2022-07-07	16.490	16.490	16.490	16.490	15.349	12,005,582
2022-07-06	15.110	15.600	14.920	14.990	13.952	9,538,880
2022-07-05	15.190	15.500	14.940	15.240	14.185	11,177,787
2022-07-04	14.650	15.150	14.500	15.000	13.962	12,185,694
2022-07-01	14.680	15.480	14.660	14.700	13.683	13,906,908
2022-06-30	14.400	14.770	14.220	14.670	13.655	8,860,957
2022-06-29	14.890	14.900	14.200	14.290	13.301	10,410,019
2022-06-28	14.840	15.230	14.700	14.890	13.859	6,370,580
2022-06-27	14.340	15.070	14.340	14.970	13.934	8,413,566
2022-06-24	14.350	14.690	14.240	14.460	13.459	6,646,108
2022-06-23	14.400	14.430	13.800	14.370	13.375	7,487,329
2022-06-22	14.800	14.810	14.300	14.410	13.413	6,719,219
2022-06-21	14.910	15.300	14.660	14.880	13.850	9,348,076
2022-06-20	15.200	15.620	14.910	14.970	13.934	10,600,036
2022-06-17	14.830	14.970	14.640	14.910	13.878	6,793,154
2022-06-16	14.580	14.860	14.510	14.830	13.804	7,113,381
2022-06-15	21.150	21.320	20.650	20.710	13.583	17,641,590
2022-06-14	20.540	21.660	20.300	21.330	13.989	18,153,184
2022-06-13	21.400	21.400	20.410	20.750	13.609	19,736,624
2022-06-10	19.530	21.540	19.530	21.540	14.127	16,130,374
2022-06-09	19.790	20.190	19.450	19.580	12.842	6,413,041
2022-06-08	19.250	19.780	19.160	19.680	12.907	8,584,494
2022-06-07	19.200	19.400	18.930	19.260	12.632	8,331,183
2022-06-06	19.240	19.470	18.950	19.160	12.566	8,023,951
2022-06-02	19.770	19.770	19.260	19.270	12.638	5,901,271
2022-06-01	19.890	20.410	19.320	19.880	13.038	7,900,074
2022-05-31	19.880	20.330	19.500	19.720	12.933	9,555,522
2022-05-30	19.410	19.840	19.070	19.660	12.894	6,782,102
2022-05-27	19.180	19.490	18.820	19.160	12.566	5,291,344
2022-05-26	19.210	19.490	18.910	19.010	12.468	5,399,697
2022-05-25	18.680	19.270	18.280	19.230	12.612	7,355,464
2022-05-24	18.900	19.240	18.400	18.440	12.094	7,256,638
2022-05-23	19.000	19.050	18.760	18.940	12.422	3,051,665
2022-05-20	19.470	19.490	18.900	18.970	12.442	5,789,361
2022-05-19	18.630	19.580	18.340	19.400	12.724	9,125,774
2022-05-18	18.200	18.770	18.070	18.650	12.232	5,698,140
2022-05-17	18.630	18.790	18.030	18.170	11.917	6,115,957
2022-05-16	18.920	18.950	18.400	18.560	12.173	6,781,478
2022-05-13	18.380	19.180	18.220	19.010	12.468	7,494,741
2022-05-12	18.300	18.760	18.220	18.380	12.055	6,953,517
2022-05-11	18.630	18.910	18.100	18.130	11.891	8,159,550
2022-05-10	18.420	18.950	18.020	18.600	12.199	7,012,999
2022-05-09	17.660	18.470	17.660	18.450	12.101	8,306,921
2022-05-06	17.510	18.050	17.380	17.800	11.674	6,713,905

← NewerPage 18 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.