Guizhou Qianyuan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.510	18.050	17.380	17.800	11.674	6,713,905
2022-05-05	17.070	18.110	17.010	17.900	11.740	8,115,989
2022-04-29	17.030	17.350	16.730	17.240	11.307	6,914,467
2022-04-28	16.980	17.360	16.490	17.120	11.228	9,158,399
2022-04-27	15.790	16.920	15.610	16.920	11.097	9,064,372
2022-04-26	15.720	15.950	15.310	15.380	10.087	4,391,856
2022-04-25	16.200	16.440	15.700	15.700	10.297	6,292,160
2022-04-22	16.060	16.740	15.800	16.350	10.723	5,219,477
2022-04-21	17.700	17.700	16.060	16.150	10.592	10,117,814
2022-04-20	17.900	18.170	17.610	17.730	11.628	3,461,486
2022-04-19	17.170	17.990	17.100	17.990	11.799	5,869,630
2022-04-18	17.210	17.300	16.840	17.170	11.261	2,393,020
2022-04-15	17.050	17.660	16.890	17.360	11.386	3,303,300
2022-04-14	16.980	17.160	16.980	17.040	11.176	2,367,680
2022-04-13	17.180	17.470	16.960	17.010	11.156	2,504,600
2022-04-12	17.000	17.320	17.000	17.280	11.333	1,948,752
2022-04-11	17.350	17.350	17.050	17.160	11.254	2,941,540
2022-04-08	17.550	17.740	17.270	17.360	11.386	4,172,229
2022-04-07	17.800	17.950	17.560	17.570	11.523	3,880,196
2022-04-06	17.270	17.950	17.210	17.850	11.707	4,657,608
2022-04-01	17.600	17.600	17.020	17.250	11.314	4,281,114
2022-03-31	17.000	17.740	16.980	17.660	11.582	5,004,746
2022-03-30	16.920	17.120	16.910	17.080	11.202	2,500,941
2022-03-29	17.200	17.210	16.810	16.980	11.136	2,903,861
2022-03-28	16.700	17.200	16.310	17.120	11.228	4,852,275
2022-03-25	16.600	16.770	16.540	16.560	10.861	2,660,039
2022-03-24	16.680	16.830	16.400	16.600	10.887	2,834,196
2022-03-23	16.880	17.160	16.750	16.780	11.005	3,393,062
2022-03-22	16.920	16.980	16.680	16.800	11.018	3,461,640
2022-03-21	17.390	17.390	16.780	16.970	11.130	4,003,336
2022-03-18	16.450	17.350	16.310	17.160	11.254	6,420,051
2022-03-17	16.660	16.920	16.460	16.510	10.828	4,966,521
2022-03-16	16.450	16.630	15.720	16.480	10.808	6,189,673
2022-03-15	17.270	17.400	15.710	16.150	10.592	7,320,003
2022-03-14	18.100	18.170	17.450	17.450	11.445	4,189,872
2022-03-11	18.450	18.640	17.860	18.320	12.015	5,881,996
2022-03-10	18.840	19.000	18.300	18.830	12.350	7,850,032
2022-03-09	18.350	18.690	17.560	18.390	12.061	7,117,142
2022-03-08	18.970	19.070	18.160	18.170	11.917	6,199,170
2022-03-07	18.990	19.480	18.770	19.030	12.481	7,191,461
2022-03-04	18.760	19.540	18.400	19.230	12.612	9,654,790
2022-03-03	19.280	19.280	18.780	18.850	12.363	5,678,859
2022-03-02	19.030	19.270	18.750	19.100	12.527	5,578,305
2022-03-01	19.320	19.520	19.000	19.130	12.547	7,037,814
2022-02-28	19.680	19.690	19.000	19.450	12.756	11,802,054
2022-02-25	19.000	19.900	18.730	19.740	12.947	16,975,051
2022-02-24	18.960	20.080	18.540	18.850	12.363	15,712,510
2022-02-23	19.260	19.400	18.760	19.130	12.547	11,513,555
2022-02-22	19.000	19.730	18.700	19.260	12.632	21,490,863
2022-02-21	17.690	19.340	17.690	19.340	12.684	14,474,689
2022-02-18	17.680	17.720	17.440	17.580	11.530	4,727,464
2022-02-17	17.460	17.900	17.460	17.850	11.707	4,011,729
2022-02-16	17.800	17.900	17.480	17.580	11.530	3,713,222
2022-02-15	17.670	17.860	17.570	17.710	11.615	2,249,240
2022-02-14	18.020	18.170	17.560	17.700	11.609	3,924,060
2022-02-11	18.450	18.660	18.150	18.200	11.937	3,889,200
2022-02-10	18.370	18.680	18.370	18.630	12.219	4,851,723
2022-02-09	18.270	18.500	17.800	18.500	12.133	5,131,473
2022-02-08	17.770	18.150	17.630	18.150	11.904	4,022,620
2022-02-07	17.400	17.850	17.280	17.760	11.648	4,002,154

← NewerPage 19 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.