Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.750	8.050	7.720	7.990	7.990	35,253,959
2023-10-25	7.800	7.900	7.660	7.740	7.740	26,279,289
2023-10-24	7.440	7.520	7.380	7.510	7.510	7,724,671
2023-10-23	7.550	7.550	7.360	7.400	7.400	5,359,711
2023-10-20	7.430	7.610	7.420	7.600	7.600	6,804,041
2023-10-19	7.610	7.640	7.440	7.450	7.450	6,910,100
2023-10-18	7.750	7.750	7.530	7.700	7.700	9,564,020
2023-10-17	7.690	7.750	7.660	7.720	7.720	5,824,454
2023-10-16	7.700	7.770	7.650	7.690	7.690	7,025,200
2023-10-13	7.630	7.720	7.550	7.690	7.690	8,877,864
2023-10-12	7.680	7.700	7.610	7.640	7.640	6,694,667
2023-10-11	7.580	7.770	7.560	7.620	7.620	12,422,900
2023-10-10	7.620	7.670	7.520	7.550	7.550	5,613,600
2023-10-09	7.700	7.710	7.570	7.620	7.620	7,409,274
2023-09-28	7.810	7.850	7.620	7.700	7.700	12,579,569
2023-09-27	7.620	7.750	7.600	7.710	7.710	6,640,271
2023-09-26	7.540	7.690	7.480	7.650	7.650	10,915,869
2023-09-25	7.500	7.600	7.430	7.570	7.570	13,832,300
2023-09-22	7.580	7.580	7.360	7.480	7.480	28,278,564
2023-09-21	7.760	7.780	7.560	7.600	7.600	13,860,070
2023-09-20	8.050	8.050	7.770	7.780	7.780	14,633,864
2023-09-19	8.080	8.080	7.970	8.030	8.030	4,551,201
2023-09-18	8.040	8.090	8.010	8.050	8.050	4,165,273
2023-09-15	8.150	8.160	8.050	8.070	8.070	5,026,663
2023-09-14	8.110	8.140	8.090	8.140	8.140	4,308,308
2023-09-13	8.130	8.140	8.080	8.110	8.110	5,338,200
2023-09-12	8.100	8.160	8.080	8.120	8.120	4,569,600
2023-09-11	8.240	8.250	8.050	8.110	8.110	10,469,125
2023-09-08	8.150	8.560	8.140	8.270	8.270	19,237,304
2023-09-07	8.090	8.160	8.030	8.150	8.150	13,087,654
2023-09-06	8.050	8.110	7.970	8.090	8.090	8,248,931
2023-09-05	7.920	8.110	7.910	8.080	8.080	11,720,709
2023-09-04	7.890	7.950	7.820	7.940	7.940	8,223,266
2023-09-01	7.900	7.910	7.830	7.860	7.860	4,139,996
2023-08-31	7.940	7.940	7.840	7.870	7.870	3,826,886
2023-08-30	8.010	8.030	7.910	7.930	7.930	5,079,400
2023-08-29	7.900	8.000	7.860	7.980	7.980	6,078,547
2023-08-28	8.250	8.250	7.860	7.900	7.900	10,936,896
2023-08-25	7.850	8.000	7.820	7.860	7.860	5,750,498
2023-08-24	7.890	7.940	7.820	7.880	7.880	5,963,700
2023-08-23	8.080	8.080	7.880	7.890	7.890	8,779,106
2023-08-22	8.210	8.250	7.970	8.100	8.100	8,965,600
2023-08-21	8.310	8.340	8.210	8.210	8.210	4,891,419
2023-08-18	8.270	8.330	8.240	8.280	8.280	5,699,036
2023-08-17	8.330	8.330	8.210	8.270	8.270	10,255,782
2023-08-16	8.330	8.380	8.260	8.330	8.330	5,390,800
2023-08-15	8.440	8.450	8.240	8.330	8.330	8,471,158
2023-08-14	8.500	8.510	8.380	8.440	8.440	8,198,300
2023-08-11	8.690	8.700	8.500	8.530	8.530	11,188,303
2023-08-10	8.690	8.720	8.660	8.690	8.690	5,097,950
2023-08-09	8.700	8.840	8.660	8.720	8.720	9,051,790
2023-08-08	8.770	8.810	8.680	8.690	8.690	8,749,800
2023-08-07	8.860	8.890	8.770	8.790	8.790	6,603,622
2023-08-04	8.910	8.960	8.850	8.850	8.850	7,017,003
2023-08-03	8.910	8.920	8.870	8.910	8.910	4,268,682
2023-08-02	9.000	9.010	8.880	8.900	8.900	6,183,102
2023-08-01	9.020	9.020	8.940	9.010	9.010	7,223,127
2023-07-31	8.920	9.000	8.920	8.970	8.970	6,884,488
2023-07-28	8.890	8.940	8.850	8.920	8.920	5,137,100
2023-07-27	8.890	8.930	8.880	8.900	8.900	4,652,227

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.