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
2022-11-01	7.910	8.190	7.910	8.180	8.044	15,762,483
2022-10-31	8.000	8.000	7.840	7.930	7.798	16,428,330
2022-10-28	8.450	8.470	7.840	8.000	7.867	34,836,997
2022-10-27	8.620	8.740	8.480	8.500	8.359	20,690,265
2022-10-26	8.430	8.670	8.360	8.620	8.477	11,837,820
2022-10-25	8.280	8.490	8.270	8.400	8.261	10,559,421
2022-10-24	8.670	8.740	8.330	8.420	8.280	14,256,511
2022-10-21	8.600	8.720	8.560	8.610	8.467	10,302,887
2022-10-20	8.580	8.680	8.400	8.530	8.389	13,892,988
2022-10-19	8.800	8.800	8.620	8.630	8.487	13,462,891
2022-10-18	8.960	9.010	8.740	8.810	8.664	15,614,071
2022-10-17	8.970	8.990	8.840	8.940	8.792	15,243,246
2022-10-14	8.960	9.110	8.950	8.990	8.841	18,666,255
2022-10-13	8.800	9.000	8.710	8.940	8.792	13,243,741
2022-10-12	8.700	8.880	8.470	8.870	8.723	13,737,003
2022-10-11	8.740	8.790	8.600	8.700	8.556	10,003,214
2022-10-10	9.000	9.000	8.600	8.700	8.556	15,562,538
2022-09-30	8.970	9.040	8.880	9.010	8.861	10,663,027
2022-09-29	9.110	9.180	8.900	8.940	8.792	12,621,177
2022-09-28	9.300	9.310	9.020	9.060	8.910	9,602,500
2022-09-27	9.270	9.310	9.120	9.290	9.136	10,256,432
2022-09-26	9.170	9.480	9.020	9.250	9.097	12,139,991
2022-09-23	9.470	9.490	9.210	9.220	9.067	14,100,021
2022-09-22	9.340	9.750	9.300	9.490	9.333	22,473,271
2022-09-21	9.180	9.510	9.060	9.430	9.274	25,044,328
2022-09-20	9.230	9.350	9.070	9.200	9.047	22,136,528
2022-09-19	9.510	9.530	9.090	9.190	9.038	22,611,841
2022-09-16	9.910	9.920	9.480	9.550	9.392	22,181,384
2022-09-15	10.280	10.360	9.810	9.930	9.765	20,943,844
2022-09-14	10.100	10.510	10.070	10.230	10.060	16,388,248
2022-09-13	10.420	10.430	10.120	10.290	10.119	13,698,018
2022-09-09	10.440	10.460	10.230	10.410	10.237	10,273,008
2022-09-08	10.640	10.720	10.340	10.400	10.227	18,354,668
2022-09-07	10.650	10.670	10.360	10.620	10.444	24,427,567
2022-09-06	10.050	10.730	9.900	10.630	10.454	31,761,188
2022-09-05	10.020	10.170	9.830	10.020	9.854	19,000,450
2022-09-02	10.150	10.190	9.820	10.020	9.854	22,730,143
2022-09-01	10.550	10.650	10.050	10.140	9.972	30,509,488
2022-08-31	11.030	11.060	10.470	10.520	10.345	17,784,427
2022-08-30	11.240	11.320	10.890	11.060	10.877	16,440,381
2022-08-29	11.130	11.330	11.050	11.240	11.054	20,139,114
2022-08-26	11.610	11.610	11.210	11.500	11.309	13,036,927
2022-08-25	11.530	11.710	11.300	11.700	11.506	13,816,742
2022-08-24	11.730	11.860	11.380	11.410	11.221	22,256,885
2022-08-23	12.000	12.220	11.600	11.700	11.506	29,117,744
2022-08-22	12.080	12.370	11.880	12.170	11.968	28,433,294
2022-08-19	11.850	12.580	11.550	12.500	12.293	60,770,940
2022-08-18	12.510	12.620	11.790	11.850	11.653	42,911,700
2022-08-17	12.020	12.560	12.000	12.430	12.224	48,578,365
2022-08-16	12.080	12.260	11.850	12.090	11.889	30,920,735
2022-08-15	11.190	12.320	11.120	12.230	12.027	60,567,637
2022-08-12	11.150	11.450	11.040	11.200	11.014	16,054,835
2022-08-11	10.740	11.350	10.710	11.170	10.985	33,016,419
2022-08-10	10.670	10.750	10.550	10.690	10.513	11,928,350
2022-08-09	10.600	10.720	10.260	10.690	10.513	24,235,160
2022-08-08	10.800	11.040	10.590	10.650	10.473	20,547,827
2022-08-05	11.090	11.090	10.640	10.850	10.670	14,132,468
2022-08-04	10.650	10.930	10.590	10.900	10.719	13,747,878
2022-08-03	10.750	10.930	10.400	10.580	10.404	19,967,542
2022-08-02	11.220	11.220	10.470	10.650	10.473	29,256,589

← NewerPage 17 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.