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
2023-07-26	8.880	8.930	8.870	8.890	8.890	3,909,389
2023-07-25	8.900	8.920	8.860	8.900	8.900	5,284,504
2023-07-24	8.900	8.900	8.840	8.860	8.860	2,559,500
2023-07-21	8.810	8.890	8.800	8.850	8.850	4,123,909
2023-07-20	8.880	8.920	8.840	8.840	8.840	5,004,194
2023-07-19	8.890	8.920	8.840	8.880	8.880	3,743,700
2023-07-18	8.910	8.910	8.800	8.890	8.890	6,957,072
2023-07-17	9.050	9.050	8.860	8.910	8.910	10,397,219
2023-07-14	9.080	9.100	9.020	9.050	9.050	5,104,900
2023-07-13	9.100	9.160	9.060	9.090	9.090	6,854,000
2023-07-12	9.160	9.160	9.060	9.080	9.080	5,516,900
2023-07-11	9.190	9.190	9.090	9.140	9.140	6,227,547
2023-07-10	9.250	9.280	9.130	9.180	9.180	6,882,055
2023-07-07	9.100	9.180	9.030	9.180	9.180	7,605,553
2023-07-06	9.150	9.240	9.050	9.060	9.060	8,313,922
2023-07-05	9.100	9.250	9.070	9.190	9.190	11,688,987
2023-07-04	9.150	9.150	9.060	9.110	9.110	6,709,064
2023-07-03	9.070	9.230	9.010	9.150	9.150	11,491,126
2023-06-30	8.920	9.100	8.920	9.080	9.080	12,253,037
2023-06-29	9.040	9.070	8.960	9.040	8.890	10,245,290
2023-06-28	9.040	9.110	9.010	9.070	8.920	7,428,121
2023-06-27	9.090	9.110	8.920	9.010	8.861	9,805,270
2023-06-26	8.930	9.110	8.910	9.070	8.920	10,663,500
2023-06-21	8.900	9.050	8.900	8.950	8.802	6,810,700
2023-06-20	9.010	9.070	8.920	8.920	8.772	9,605,245
2023-06-19	9.100	9.200	9.000	9.030	8.880	8,087,866
2023-06-16	9.080	9.170	9.050	9.090	8.939	9,785,591
2023-06-15	9.020	9.090	8.990	9.080	8.929	4,662,710
2023-06-14	9.080	9.100	8.960	9.080	8.929	8,051,644
2023-06-13	9.000	9.110	8.970	9.080	8.929	8,570,555
2023-06-12	8.910	9.030	8.880	8.990	8.841	8,509,900
2023-06-09	8.930	8.980	8.900	8.900	8.752	5,887,700
2023-06-08	9.040	9.040	8.890	8.980	8.831	5,076,406
2023-06-07	8.980	9.030	8.930	9.010	8.861	6,288,463
2023-06-06	9.070	9.100	8.950	8.970	8.821	7,339,137
2023-06-05	9.190	9.190	9.060	9.060	8.910	7,044,500
2023-06-02	8.930	9.180	8.930	9.170	9.018	14,344,290
2023-06-01	9.000	9.040	8.960	8.980	8.831	8,079,100
2023-05-31	9.120	9.120	8.990	9.000	8.851	9,925,217
2023-05-30	9.230	9.270	9.050	9.170	9.018	10,160,592
2023-05-29	9.090	9.300	8.870	9.220	9.067	21,616,121
2023-05-26	9.290	9.390	9.050	9.090	8.939	17,577,891
2023-05-25	9.010	9.160	8.930	9.010	8.861	8,999,105
2023-05-24	9.100	9.110	8.990	9.050	8.900	6,502,914
2023-05-23	9.260	9.270	9.010	9.010	8.861	12,989,862
2023-05-22	8.880	9.600	8.870	9.260	9.106	28,613,549
2023-05-19	8.990	9.000	8.760	8.880	8.733	11,634,846
2023-05-18	9.370	9.390	9.010	9.020	8.870	20,626,549
2023-05-17	9.390	9.500	9.150	9.320	9.165	19,258,963
2023-05-16	9.550	10.050	9.320	9.380	9.224	46,288,709
2023-05-15	9.210	9.280	9.100	9.190	9.038	6,497,133
2023-05-12	9.240	9.370	9.200	9.210	9.057	8,573,009
2023-05-11	9.200	9.320	9.150	9.250	9.097	10,479,775
2023-05-10	9.220	9.310	9.160	9.200	9.047	9,731,780
2023-05-09	9.200	9.300	9.170	9.220	9.067	11,107,033
2023-05-08	9.130	9.280	9.100	9.210	9.057	11,521,521
2023-05-05	9.150	9.230	9.020	9.140	8.988	6,150,943
2023-05-04	9.100	9.230	9.080	9.150	8.998	8,628,400
2023-04-28	9.080	9.150	9.020	9.110	8.959	7,909,648
2023-04-27	8.890	9.200	8.780	9.100	8.949	14,516,568

← NewerPage 14 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.