Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.120 | 7.190 | 7.060 | 7.140 | 7.140 | 4,296,626 |
| 2024-01-18 | 7.190 | 7.220 | 6.990 | 7.140 | 7.140 | 9,632,291 |
| 2024-01-17 | 7.300 | 7.360 | 7.270 | 7.270 | 7.270 | 4,262,500 |
| 2024-01-16 | 7.390 | 7.410 | 7.280 | 7.340 | 7.340 | 7,542,737 |
| 2024-01-15 | 7.480 | 7.530 | 7.390 | 7.410 | 7.410 | 6,287,703 |
| 2024-01-12 | 7.410 | 7.530 | 7.380 | 7.470 | 7.470 | 6,146,900 |
| 2024-01-11 | 7.420 | 7.450 | 7.340 | 7.410 | 7.410 | 6,518,015 |
| 2024-01-10 | 7.470 | 7.500 | 7.420 | 7.420 | 7.420 | 3,265,732 |
| 2024-01-09 | 7.410 | 7.480 | 7.380 | 7.460 | 7.460 | 3,791,497 |
| 2024-01-08 | 7.550 | 7.560 | 7.410 | 7.410 | 7.410 | 6,767,693 |
| 2024-01-05 | 7.570 | 7.630 | 7.530 | 7.560 | 7.560 | 4,684,658 |
| 2024-01-04 | 7.590 | 7.650 | 7.540 | 7.610 | 7.610 | 4,602,451 |
| 2024-01-03 | 7.560 | 7.630 | 7.550 | 7.620 | 7.620 | 4,752,714 |
| 2024-01-02 | 7.540 | 7.640 | 7.520 | 7.560 | 7.560 | 9,838,678 |
| 2023-12-29 | 7.500 | 7.550 | 7.440 | 7.530 | 7.530 | 6,315,290 |
| 2023-12-28 | 7.470 | 7.530 | 7.420 | 7.520 | 7.520 | 5,605,353 |
| 2023-12-27 | 7.480 | 7.510 | 7.410 | 7.460 | 7.460 | 4,173,837 |
| 2023-12-26 | 7.530 | 7.550 | 7.470 | 7.470 | 7.470 | 2,875,303 |
| 2023-12-25 | 7.560 | 7.570 | 7.490 | 7.550 | 7.550 | 3,549,400 |
| 2023-12-22 | 7.510 | 7.620 | 7.460 | 7.570 | 7.570 | 6,545,400 |
| 2023-12-21 | 7.420 | 7.540 | 7.360 | 7.510 | 7.510 | 6,939,095 |
| 2023-12-20 | 7.450 | 7.540 | 7.420 | 7.420 | 7.420 | 3,968,664 |
| 2023-12-19 | 7.500 | 7.500 | 7.420 | 7.460 | 7.460 | 5,124,400 |
| 2023-12-18 | 7.560 | 7.580 | 7.460 | 7.500 | 7.500 | 5,840,600 |
| 2023-12-15 | 7.650 | 7.670 | 7.560 | 7.580 | 7.580 | 5,538,382 |
| 2023-12-14 | 7.630 | 7.670 | 7.610 | 7.640 | 7.640 | 5,680,200 |
| 2023-12-13 | 7.650 | 7.720 | 7.620 | 7.640 | 7.640 | 6,253,700 |
| 2023-12-12 | 7.640 | 7.680 | 7.620 | 7.670 | 7.670 | 5,056,652 |
| 2023-12-11 | 7.600 | 7.680 | 7.520 | 7.660 | 7.660 | 7,939,054 |
| 2023-12-08 | 7.580 | 7.650 | 7.570 | 7.600 | 7.600 | 7,333,621 |
| 2023-12-07 | 7.650 | 7.650 | 7.560 | 7.570 | 7.570 | 6,594,613 |
| 2023-12-06 | 7.610 | 7.700 | 7.510 | 7.650 | 7.650 | 10,914,526 |
| 2023-12-05 | 7.800 | 7.890 | 7.640 | 7.700 | 7.700 | 23,561,983 |
| 2023-12-04 | 7.610 | 7.620 | 7.560 | 7.580 | 7.580 | 3,747,828 |
| 2023-12-01 | 7.600 | 7.620 | 7.560 | 7.590 | 7.590 | 3,999,700 |
| 2023-11-30 | 7.570 | 7.630 | 7.560 | 7.590 | 7.590 | 3,797,076 |
| 2023-11-29 | 7.630 | 7.640 | 7.580 | 7.580 | 7.580 | 3,435,458 |
| 2023-11-28 | 7.590 | 7.640 | 7.560 | 7.630 | 7.630 | 4,356,800 |
| 2023-11-27 | 7.620 | 7.640 | 7.570 | 7.590 | 7.590 | 5,790,082 |
| 2023-11-24 | 7.630 | 7.670 | 7.610 | 7.630 | 7.630 | 5,378,563 |
| 2023-11-23 | 7.610 | 7.650 | 7.580 | 7.640 | 7.640 | 3,658,800 |
| 2023-11-22 | 7.650 | 7.690 | 7.610 | 7.610 | 7.610 | 4,813,748 |
| 2023-11-21 | 7.660 | 7.710 | 7.630 | 7.650 | 7.650 | 7,128,000 |
| 2023-11-20 | 7.590 | 7.720 | 7.570 | 7.680 | 7.680 | 9,217,635 |
| 2023-11-17 | 7.570 | 7.630 | 7.550 | 7.580 | 7.580 | 6,012,370 |
| 2023-11-16 | 7.640 | 7.640 | 7.580 | 7.580 | 7.580 | 5,730,600 |
| 2023-11-15 | 7.670 | 7.690 | 7.620 | 7.640 | 7.640 | 9,184,064 |
| 2023-11-14 | 7.660 | 7.660 | 7.600 | 7.650 | 7.650 | 8,094,660 |
| 2023-11-13 | 7.690 | 7.760 | 7.590 | 7.640 | 7.640 | 8,842,835 |
| 2023-11-10 | 7.650 | 7.690 | 7.560 | 7.660 | 7.660 | 6,978,727 |
| 2023-11-09 | 7.760 | 7.810 | 7.670 | 7.690 | 7.690 | 8,123,700 |
| 2023-11-08 | 7.840 | 7.860 | 7.770 | 7.800 | 7.800 | 5,771,944 |
| 2023-11-07 | 7.950 | 7.950 | 7.830 | 7.860 | 7.860 | 6,319,713 |
| 2023-11-06 | 7.950 | 8.020 | 7.930 | 7.950 | 7.950 | 8,156,795 |
| 2023-11-03 | 7.950 | 8.000 | 7.940 | 7.940 | 7.940 | 6,251,900 |
| 2023-11-02 | 7.990 | 8.030 | 7.940 | 7.950 | 7.950 | 6,042,000 |
| 2023-11-01 | 8.020 | 8.050 | 7.960 | 8.000 | 8.000 | 6,640,303 |
| 2023-10-31 | 7.990 | 8.030 | 7.890 | 8.010 | 8.010 | 8,695,857 |
| 2023-10-30 | 7.900 | 8.050 | 7.890 | 7.990 | 7.990 | 15,811,010 |
| 2023-10-27 | 7.970 | 7.990 | 7.830 | 7.960 | 7.960 | 18,637,417 |
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.