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
2023-04-26	8.830	8.990	8.730	8.920	8.772	8,004,861
2023-04-25	8.890	8.990	8.810	8.930	8.782	9,302,809
2023-04-24	9.060	9.090	8.870	8.940	8.792	13,025,500
2023-04-21	8.920	9.170	8.870	9.050	8.900	17,838,178
2023-04-20	9.060	9.100	8.850	8.930	8.782	11,884,736
2023-04-19	9.170	9.220	9.060	9.060	8.910	7,140,815
2023-04-18	9.170	9.210	9.100	9.120	8.969	7,130,071
2023-04-17	9.090	9.210	8.970	9.160	9.008	13,300,017
2023-04-14	9.250	9.290	9.120	9.120	8.969	12,577,824
2023-04-13	9.120	9.300	9.110	9.260	9.106	12,417,876
2023-04-12	9.250	9.310	9.090	9.120	8.969	14,165,811
2023-04-11	9.230	9.340	9.120	9.250	9.097	12,255,591
2023-04-10	9.160	9.280	9.160	9.230	9.077	7,740,067
2023-04-07	9.240	9.260	9.180	9.200	9.047	5,553,200
2023-04-06	9.350	9.360	9.210	9.270	9.116	8,393,963
2023-04-04	9.080	9.380	8.970	9.350	9.195	21,122,497
2023-04-03	8.970	9.090	8.940	9.070	8.920	8,305,000
2023-03-31	8.990	9.060	8.900	8.970	8.821	10,472,831
2023-03-30	9.150	9.160	8.780	9.000	8.851	19,982,459
2023-03-29	9.310	9.340	9.070	9.100	8.949	13,906,203
2023-03-28	9.390	9.440	9.260	9.300	9.146	9,368,800
2023-03-27	9.490	9.530	9.300	9.390	9.234	11,304,564
2023-03-24	9.720	9.770	9.500	9.520	9.362	9,871,857
2023-03-23	9.630	9.730	9.570	9.700	9.539	9,391,339
2023-03-22	9.900	9.900	9.590	9.670	9.510	16,482,705
2023-03-21	9.850	9.950	9.800	9.850	9.687	13,949,703
2023-03-20	9.920	10.200	9.790	9.850	9.687	28,667,119
2023-03-17	9.810	10.160	9.710	9.920	9.755	27,883,242
2023-03-16	9.740	9.830	9.610	9.800	9.637	12,746,171
2023-03-15	9.790	9.930	9.700	9.790	9.628	15,865,862
2023-03-14	9.840	9.870	9.650	9.790	9.628	25,974,503
2023-03-13	9.630	9.880	9.480	9.830	9.667	35,848,609
2023-03-10	9.370	9.750	9.260	9.660	9.500	43,144,565
2023-03-09	9.210	9.750	9.210	9.400	9.244	28,584,203
2023-03-08	9.220	9.220	9.070	9.160	9.008	9,351,401
2023-03-07	9.260	9.320	9.180	9.240	9.087	9,083,524
2023-03-06	9.410	9.430	9.250	9.260	9.106	9,769,275
2023-03-03	9.340	9.440	9.300	9.410	9.254	8,647,796
2023-03-02	9.450	9.460	9.340	9.340	9.185	7,819,600
2023-03-01	9.350	9.470	9.320	9.420	9.264	8,647,015
2023-02-28	9.350	9.400	9.250	9.350	9.195	6,943,715
2023-02-27	9.420	9.430	9.300	9.370	9.215	10,274,927
2023-02-24	9.270	9.470	9.230	9.380	9.224	9,427,535
2023-02-23	9.300	9.360	9.210	9.280	9.126	9,528,500
2023-02-22	9.400	9.480	9.310	9.320	9.165	9,239,300
2023-02-21	9.370	9.440	9.320	9.410	9.254	10,287,033
2023-02-20	9.330	9.370	9.210	9.350	9.195	10,426,529
2023-02-17	9.340	9.440	9.250	9.300	9.146	15,287,957
2023-02-16	9.680	9.750	9.360	9.490	9.333	17,016,219
2023-02-15	9.540	9.750	9.450	9.670	9.510	18,611,337
2023-02-14	9.560	9.640	9.480	9.530	9.372	16,637,061
2023-02-13	9.720	9.870	9.530	9.560	9.401	28,605,947
2023-02-10	9.780	9.850	9.610	9.710	9.549	15,275,135
2023-02-09	9.850	10.030	9.650	9.770	9.608	26,498,088
2023-02-08	9.700	10.160	9.620	9.850	9.687	39,699,260
2023-02-07	9.660	9.850	9.330	9.740	9.578	43,884,333
2023-02-06	9.070	9.690	9.010	9.620	9.460	55,362,261
2023-02-03	8.950	8.960	8.770	8.920	8.772	11,967,514
2023-02-02	9.100	9.100	8.940	8.970	8.821	8,125,933
2023-02-01	8.950	9.110	8.900	9.070	8.920	12,177,740

← NewerPage 15 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.