Guizhou Qianyuan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.150	17.490	16.750	17.110	11.222	3,670,641
2022-01-27	17.810	18.100	17.200	17.260	11.320	4,063,640
2022-01-26	17.310	17.700	17.310	17.610	11.550	2,999,220
2022-01-25	17.800	18.050	17.360	17.360	11.386	3,998,264
2022-01-24	18.030	18.140	17.630	17.920	11.753	3,951,022
2022-01-21	18.110	18.500	17.980	18.190	11.930	4,909,592
2022-01-20	18.260	18.380	17.760	18.180	11.923	5,328,260
2022-01-19	18.490	18.520	18.100	18.280	11.989	6,152,918
2022-01-18	18.180	19.050	18.060	18.680	12.251	7,875,225
2022-01-17	18.390	18.510	18.140	18.180	11.923	4,613,162
2022-01-14	18.600	18.760	18.380	18.400	12.068	3,696,019
2022-01-13	19.330	19.370	18.520	18.650	12.232	7,887,639
2022-01-12	19.140	19.520	19.140	19.330	12.678	3,685,502
2022-01-11	19.040	19.620	19.020	19.160	12.566	5,504,942
2022-01-10	19.310	19.350	19.020	19.090	12.520	5,581,100
2022-01-07	19.990	20.050	19.090	19.170	12.573	8,749,844
2022-01-06	19.550	20.190	19.400	19.990	13.111	7,224,799
2022-01-05	20.780	20.880	19.430	19.560	12.829	11,797,529
2022-01-04	21.050	21.200	20.430	20.780	13.629	11,383,692
2021-12-31	20.320	21.200	20.220	21.080	13.825	15,330,294
2021-12-30	19.090	20.690	19.030	20.090	13.176	17,572,333
2021-12-29	19.890	20.000	19.040	19.120	12.540	12,903,472
2021-12-28	21.130	21.360	19.840	19.970	13.097	14,419,400
2021-12-27	20.560	21.790	20.550	21.360	14.009	15,641,085
2021-12-24	21.250	22.100	20.550	20.650	13.543	18,698,457
2021-12-23	20.160	21.460	20.020	21.300	13.970	19,859,428
2021-12-22	20.640	20.660	19.860	19.970	13.097	13,312,793
2021-12-21	20.540	21.270	19.100	20.760	13.616	16,922,788
2021-12-20	23.270	23.270	20.860	20.860	13.681	26,882,863
2021-12-17	21.720	24.010	21.720	23.180	15.203	23,843,705
2021-12-16	20.840	23.000	20.660	21.980	14.416	19,495,840
2021-12-15	20.490	21.640	20.040	21.160	13.878	19,444,616
2021-12-14	21.780	21.810	20.500	20.800	13.642	18,408,248
2021-12-13	21.590	22.620	21.350	21.910	14.370	25,233,681
2021-12-10	22.500	23.500	20.920	21.140	13.865	30,414,753
2021-12-09	21.340	22.150	20.760	22.130	14.514	31,030,958
2021-12-08	20.110	22.180	20.020	21.390	14.029	41,396,700
2021-12-07	19.190	20.550	18.600	20.160	13.222	18,134,107
2021-12-06	19.050	19.960	19.040	19.270	12.638	15,128,283
2021-12-03	18.350	19.270	18.220	18.960	12.435	14,151,145
2021-12-02	18.840	19.050	18.360	18.380	12.055	7,728,504
2021-12-01	18.760	18.970	18.350	18.900	12.396	8,184,072
2021-11-30	18.880	19.410	18.550	18.730	12.284	11,552,655
2021-11-29	18.080	19.370	17.810	18.990	12.455	14,133,211
2021-11-26	18.310	18.770	17.850	18.490	12.127	20,008,541
2021-11-25	18.210	19.690	18.210	19.180	12.579	28,351,094
2021-11-24	17.570	18.120	17.420	17.900	11.740	10,181,851
2021-11-23	17.870	17.870	17.400	17.570	11.523	7,801,448
2021-11-22	18.310	18.430	17.800	17.930	11.759	9,958,307
2021-11-19	17.900	18.270	17.730	18.180	11.923	8,175,752
2021-11-18	18.210	18.240	17.560	17.760	11.648	7,391,951
2021-11-17	17.570	18.020	17.400	17.940	11.766	6,800,466
2021-11-16	18.000	18.020	17.540	17.580	11.530	6,526,668
2021-11-15	17.650	18.180	17.260	18.110	11.878	8,980,125
2021-11-12	17.220	17.770	17.210	17.650	11.576	7,019,003
2021-11-11	17.690	17.750	17.180	17.180	11.268	7,610,372
2021-11-10	17.860	18.000	17.150	17.670	11.589	5,424,463
2021-11-09	17.690	18.600	17.690	17.830	11.694	9,671,414
2021-11-08	17.410	17.650	17.060	17.500	11.477	7,375,398
2021-11-05	18.830	18.830	17.450	17.520	11.491	8,631,086

← NewerPage 20 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.