Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.100 | 7.140 | 6.980 | 6.990 | 6.990 | 11,481,303 |
| 2024-07-22 | 7.140 | 7.190 | 7.100 | 7.110 | 7.110 | 9,599,900 |
| 2024-07-19 | 7.200 | 7.210 | 7.120 | 7.150 | 7.150 | 10,493,400 |
| 2024-07-18 | 7.180 | 7.340 | 7.130 | 7.330 | 7.330 | 13,968,346 |
| 2024-07-17 | 7.290 | 7.290 | 7.170 | 7.210 | 7.210 | 9,957,002 |
| 2024-07-16 | 7.230 | 7.330 | 7.160 | 7.300 | 7.300 | 15,139,131 |
| 2024-07-15 | 7.200 | 7.250 | 7.170 | 7.230 | 7.230 | 9,774,799 |
| 2024-07-12 | 7.250 | 7.280 | 7.180 | 7.200 | 7.200 | 10,406,503 |
| 2024-07-11 | 7.180 | 7.330 | 7.160 | 7.260 | 7.260 | 20,757,097 |
| 2024-07-10 | 7.230 | 7.240 | 7.090 | 7.110 | 7.110 | 23,186,580 |
| 2024-07-09 | 7.160 | 7.260 | 7.010 | 7.260 | 7.260 | 39,757,466 |
| 2024-07-08 | 6.910 | 6.930 | 6.790 | 6.810 | 6.810 | 9,108,906 |
| 2024-07-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-07-04 | 7.020 | 7.050 | 6.890 | 6.900 | 6.900 | 8,150,200 |
| 2024-07-03 | 7.070 | 7.090 | 7.000 | 7.020 | 7.020 | 5,489,800 |
| 2024-07-02 | 7.060 | 7.070 | 6.990 | 7.050 | 7.050 | 8,297,254 |
| 2024-07-01 | 6.870 | 7.080 | 6.860 | 7.080 | 7.080 | 13,732,821 |
| 2024-06-28 | 6.860 | 6.970 | 6.840 | 6.900 | 6.900 | 10,542,200 |
| 2024-06-27 | 6.980 | 7.020 | 6.840 | 6.870 | 6.870 | 8,479,667 |
| 2024-06-26 | 6.870 | 7.020 | 6.810 | 6.990 | 6.990 | 8,575,566 |
| 2024-06-25 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 6,105,084 |
| 2024-06-24 | 6.980 | 7.000 | 6.820 | 6.850 | 6.850 | 9,285,300 |
| 2024-06-21 | 6.920 | 7.030 | 6.840 | 6.990 | 6.990 | 7,837,500 |
| 2024-06-20 | 7.070 | 7.070 | 6.920 | 6.940 | 6.940 | 7,970,988 |
| 2024-06-19 | 7.150 | 7.150 | 7.030 | 7.040 | 7.040 | 9,268,815 |
| 2024-06-18 | 7.170 | 7.200 | 7.100 | 7.150 | 7.150 | 10,964,500 |
| 2024-06-17 | 7.220 | 7.320 | 7.120 | 7.170 | 7.170 | 10,008,452 |
| 2024-06-14 | 7.180 | 7.270 | 7.120 | 7.220 | 7.220 | 11,836,730 |
| 2024-06-13 | 7.250 | 7.250 | 7.130 | 7.180 | 7.180 | 13,304,000 |
| 2024-06-12 | 7.260 | 7.300 | 7.220 | 7.250 | 7.250 | 8,992,400 |
| 2024-06-11 | 7.380 | 7.390 | 7.240 | 7.270 | 7.270 | 10,897,475 |
| 2024-06-07 | 7.250 | 7.390 | 7.250 | 7.370 | 7.370 | 10,512,926 |
| 2024-06-06 | 7.370 | 7.420 | 7.210 | 7.260 | 7.260 | 12,286,901 |
| 2024-06-05 | 7.440 | 7.460 | 7.360 | 7.380 | 7.380 | 9,036,423 |
| 2024-06-04 | 7.290 | 7.470 | 7.230 | 7.470 | 7.470 | 14,022,948 |
| 2024-06-03 | 7.450 | 7.450 | 7.190 | 7.280 | 7.280 | 20,032,200 |
| 2024-05-31 | 7.510 | 7.570 | 7.450 | 7.460 | 7.460 | 10,147,300 |
| 2024-05-30 | 7.710 | 7.760 | 7.480 | 7.530 | 7.530 | 15,926,500 |
| 2024-05-29 | 7.630 | 7.700 | 7.500 | 7.670 | 7.670 | 16,702,230 |
| 2024-05-28 | 7.550 | 7.700 | 7.530 | 7.640 | 7.640 | 22,223,203 |
| 2024-05-27 | 7.460 | 7.580 | 7.410 | 7.570 | 7.570 | 17,427,333 |
| 2024-05-24 | 7.310 | 7.550 | 7.290 | 7.450 | 7.450 | 19,402,400 |
| 2024-05-23 | 7.440 | 7.480 | 7.300 | 7.320 | 7.320 | 13,719,300 |
| 2024-05-22 | 7.490 | 7.540 | 7.440 | 7.480 | 7.480 | 8,558,030 |
| 2024-05-21 | 7.600 | 7.600 | 7.460 | 7.490 | 7.490 | 10,892,401 |
| 2024-05-20 | 7.510 | 7.630 | 7.480 | 7.590 | 7.590 | 17,090,309 |
| 2024-05-17 | 7.400 | 7.500 | 7.380 | 7.500 | 7.500 | 10,927,100 |
| 2024-05-16 | 7.470 | 7.490 | 7.380 | 7.400 | 7.400 | 11,744,583 |
| 2024-05-15 | 7.610 | 7.670 | 7.430 | 7.450 | 7.450 | 23,122,717 |
| 2024-05-14 | 7.680 | 7.770 | 7.580 | 7.670 | 7.670 | 30,653,281 |
| 2024-05-13 | 7.890 | 7.900 | 7.670 | 7.700 | 7.700 | 41,774,382 |
| 2024-05-10 | 7.760 | 7.830 | 7.610 | 7.730 | 7.730 | 36,411,440 |
| 2024-05-09 | 7.520 | 7.790 | 7.500 | 7.670 | 7.670 | 42,141,324 |
| 2024-05-08 | 7.440 | 7.740 | 7.380 | 7.530 | 7.530 | 45,265,908 |
| 2024-05-07 | 7.480 | 7.500 | 7.360 | 7.430 | 7.430 | 21,295,015 |
| 2024-05-06 | 7.240 | 7.490 | 7.230 | 7.460 | 7.460 | 27,843,701 |
| 2024-04-30 | 7.250 | 7.290 | 7.150 | 7.180 | 7.180 | 12,358,880 |
| 2024-04-29 | 7.090 | 7.270 | 7.060 | 7.250 | 7.250 | 18,603,550 |
| 2024-04-26 | 6.840 | 7.070 | 6.830 | 7.060 | 7.060 | 22,750,510 |
| 2024-04-25 | 6.850 | 7.030 | 6.780 | 6.890 | 6.890 | 31,103,469 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1500 CNY |
| 2022-08-01 | 0.1500 CNY |
| 2021-05-19 | 0.1000 CNY |
| 2020-05-19 | 0.1000 CNY |
| 2019-06-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.