Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.150 | 7.170 | 7.050 | 7.160 | 7.160 | 9,096,966 |
| 2024-04-23 | 7.230 | 7.270 | 7.120 | 7.150 | 7.150 | 13,114,822 |
| 2024-04-22 | 7.290 | 7.320 | 7.230 | 7.280 | 7.280 | 10,316,400 |
| 2024-04-19 | 7.230 | 7.370 | 7.180 | 7.230 | 7.230 | 14,765,719 |
| 2024-04-18 | 7.270 | 7.430 | 7.250 | 7.290 | 7.290 | 18,323,313 |
| 2024-04-17 | 7.200 | 7.280 | 7.120 | 7.270 | 7.270 | 13,959,061 |
| 2024-04-16 | 7.290 | 7.330 | 7.060 | 7.090 | 7.090 | 13,928,235 |
| 2024-04-15 | 7.330 | 7.370 | 7.180 | 7.290 | 7.290 | 10,998,152 |
| 2024-04-12 | 7.290 | 7.360 | 7.240 | 7.300 | 7.300 | 8,629,456 |
| 2024-04-11 | 7.180 | 7.370 | 7.120 | 7.290 | 7.290 | 9,801,410 |
| 2024-04-10 | 7.200 | 7.300 | 7.170 | 7.220 | 7.220 | 10,581,853 |
| 2024-04-09 | 7.300 | 7.310 | 7.200 | 7.210 | 7.210 | 9,626,600 |
| 2024-04-08 | 7.260 | 7.410 | 7.230 | 7.290 | 7.290 | 13,048,520 |
| 2024-04-03 | 7.260 | 7.310 | 7.200 | 7.270 | 7.270 | 6,291,600 |
| 2024-04-02 | 7.250 | 7.310 | 7.210 | 7.280 | 7.280 | 5,447,301 |
| 2024-04-01 | 7.210 | 7.260 | 7.190 | 7.260 | 7.260 | 6,935,300 |
| 2024-03-29 | 7.090 | 7.180 | 7.080 | 7.180 | 7.180 | 2,961,400 |
| 2024-03-28 | 7.010 | 7.120 | 6.980 | 7.080 | 7.080 | 6,631,500 |
| 2024-03-27 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 6,171,300 |
| 2024-03-26 | 7.150 | 7.180 | 7.030 | 7.140 | 7.140 | 7,124,600 |
| 2024-03-25 | 7.150 | 7.220 | 7.130 | 7.150 | 7.150 | 8,149,691 |
| 2024-03-22 | 7.410 | 7.420 | 7.170 | 7.170 | 7.170 | 13,924,059 |
| 2024-03-21 | 7.440 | 7.450 | 7.360 | 7.410 | 7.410 | 5,486,946 |
| 2024-03-20 | 7.430 | 7.440 | 7.370 | 7.400 | 7.400 | 6,746,534 |
| 2024-03-19 | 7.530 | 7.550 | 7.400 | 7.430 | 7.430 | 8,632,527 |
| 2024-03-18 | 7.470 | 7.530 | 7.450 | 7.530 | 7.530 | 8,190,812 |
| 2024-03-15 | 7.390 | 7.460 | 7.360 | 7.460 | 7.460 | 5,562,700 |
| 2024-03-14 | 7.430 | 7.450 | 7.360 | 7.390 | 7.390 | 5,632,100 |
| 2024-03-13 | 7.450 | 7.480 | 7.380 | 7.440 | 7.440 | 5,855,500 |
| 2024-03-12 | 7.550 | 7.550 | 7.420 | 7.450 | 7.450 | 9,522,900 |
| 2024-03-11 | 7.490 | 7.590 | 7.450 | 7.530 | 7.530 | 11,548,600 |
| 2024-03-08 | 7.490 | 7.540 | 7.420 | 7.500 | 7.500 | 5,487,300 |
| 2024-03-07 | 7.480 | 7.520 | 7.410 | 7.480 | 7.480 | 8,766,441 |
| 2024-03-06 | 7.390 | 7.480 | 7.370 | 7.440 | 7.440 | 8,391,100 |
| 2024-03-05 | 7.340 | 7.400 | 7.310 | 7.390 | 7.390 | 8,189,755 |
| 2024-03-04 | 7.330 | 7.350 | 7.260 | 7.350 | 7.350 | 6,272,928 |
| 2024-03-01 | 7.400 | 7.440 | 7.290 | 7.330 | 7.330 | 8,027,206 |
| 2024-02-29 | 7.310 | 7.380 | 7.290 | 7.380 | 7.380 | 7,326,401 |
| 2024-02-28 | 7.350 | 7.470 | 7.300 | 7.300 | 7.300 | 12,261,953 |
| 2024-02-27 | 7.300 | 7.370 | 7.200 | 7.370 | 7.370 | 7,391,833 |
| 2024-02-26 | 7.440 | 7.460 | 7.280 | 7.300 | 7.300 | 9,688,836 |
| 2024-02-23 | 7.450 | 7.480 | 7.370 | 7.440 | 7.440 | 6,464,703 |
| 2024-02-22 | 7.440 | 7.470 | 7.380 | 7.430 | 7.430 | 6,845,903 |
| 2024-02-21 | 7.440 | 7.540 | 7.400 | 7.420 | 7.420 | 9,388,200 |
| 2024-02-20 | 7.470 | 7.510 | 7.380 | 7.460 | 7.460 | 7,943,596 |
| 2024-02-19 | 7.500 | 7.570 | 7.380 | 7.470 | 7.470 | 13,260,848 |
| 2024-02-08 | 7.390 | 7.620 | 7.360 | 7.460 | 7.460 | 17,201,409 |
| 2024-02-07 | 7.050 | 7.410 | 7.000 | 7.390 | 7.390 | 17,889,177 |
| 2024-02-06 | 6.550 | 7.110 | 6.530 | 7.050 | 7.050 | 13,967,898 |
| 2024-02-05 | 6.640 | 6.840 | 6.310 | 6.630 | 6.630 | 14,389,947 |
| 2024-02-02 | 6.820 | 6.900 | 6.500 | 6.650 | 6.650 | 10,342,400 |
| 2024-02-01 | 6.950 | 6.990 | 6.770 | 6.820 | 6.820 | 12,769,000 |
| 2024-01-31 | 7.060 | 7.170 | 6.950 | 6.980 | 6.980 | 10,479,978 |
| 2024-01-30 | 7.200 | 7.230 | 7.020 | 7.060 | 7.060 | 6,459,000 |
| 2024-01-29 | 7.260 | 7.340 | 7.190 | 7.190 | 7.190 | 6,774,047 |
| 2024-01-26 | 7.270 | 7.290 | 7.210 | 7.240 | 7.240 | 5,936,200 |
| 2024-01-25 | 7.110 | 7.260 | 7.070 | 7.250 | 7.250 | 7,811,947 |
| 2024-01-24 | 7.050 | 7.120 | 6.910 | 7.090 | 7.090 | 6,133,500 |
| 2024-01-23 | 6.820 | 7.050 | 6.690 | 7.010 | 7.010 | 5,649,134 |
| 2024-01-22 | 7.190 | 7.190 | 6.830 | 6.860 | 6.860 | 6,083,310 |
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.