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
2022-08-01	11.250	11.500	10.680	11.220	11.034	26,833,630
2022-07-29	11.270	11.690	11.160	11.380	11.044	34,175,237
2022-07-28	11.270	11.540	11.050	11.180	10.850	27,934,580
2022-07-27	10.960	11.270	10.830	11.120	10.791	27,339,394
2022-07-26	10.880	11.140	10.770	11.000	10.675	13,283,459
2022-07-25	11.040	11.130	10.750	10.890	10.568	17,840,964
2022-07-22	11.100	11.280	10.780	11.040	10.714	26,400,223
2022-07-21	11.300	11.780	11.140	11.270	10.937	40,391,230
2022-07-20	10.720	11.860	10.660	11.300	10.966	47,655,290
2022-07-19	10.480	10.990	10.380	10.930	10.607	45,903,868
2022-07-18	10.550	10.640	10.240	10.580	10.267	29,743,341
2022-07-15	10.450	10.960	10.340	10.650	10.335	37,254,520
2022-07-14	10.430	10.660	10.160	10.460	10.151	33,392,604
2022-07-13	10.270	10.610	9.950	10.530	10.219	46,717,361
2022-07-12	9.860	10.300	9.770	10.130	9.831	29,326,778
2022-07-11	9.830	9.950	9.730	9.840	9.549	11,938,195
2022-07-08	10.000	10.030	9.780	9.830	9.540	11,463,463
2022-07-07	9.850	10.090	9.840	9.940	9.646	13,101,861
2022-07-06	10.050	10.150	9.790	9.870	9.578	12,302,764
2022-07-05	10.220	10.300	9.970	10.080	9.782	17,804,186
2022-07-04	10.030	10.250	9.960	10.190	9.889	15,342,793
2022-07-01	10.000	10.170	9.950	10.010	9.714	14,338,802
2022-06-30	9.950	10.110	9.950	10.040	9.743	12,049,901
2022-06-29	10.290	10.360	10.010	10.010	9.714	16,312,915
2022-06-28	10.200	10.430	10.080	10.370	10.064	21,377,913
2022-06-27	10.150	10.270	10.020	10.190	9.889	22,373,445
2022-06-24	10.390	10.430	10.130	10.170	9.869	20,287,883
2022-06-23	10.280	10.430	10.100	10.420	10.112	15,895,114
2022-06-22	10.390	10.540	10.200	10.370	10.064	18,330,165
2022-06-21	10.660	10.780	10.270	10.410	10.102	24,323,628
2022-06-20	11.000	11.070	10.660	10.700	10.384	28,321,421
2022-06-17	10.920	11.220	10.680	11.080	10.753	28,464,309
2022-06-16	10.420	11.320	10.420	10.950	10.626	43,521,595
2022-06-15	10.210	10.590	10.160	10.400	10.093	21,226,240
2022-06-14	10.490	10.800	10.020	10.350	10.044	27,508,444
2022-06-13	10.810	10.940	10.410	10.490	10.180	30,718,360
2022-06-10	10.620	11.150	10.580	11.080	10.753	34,923,066
2022-06-09	9.910	10.900	9.900	10.900	10.578	50,389,372
2022-06-08	9.560	10.170	9.560	10.000	9.704	41,008,246
2022-06-07	9.570	9.750	9.460	9.560	9.278	16,213,320
2022-06-06	9.390	9.560	9.250	9.560	9.278	17,767,068
2022-06-02	9.390	9.460	9.300	9.380	9.103	9,611,288
2022-06-01	9.530	9.540	9.230	9.420	9.142	18,877,108
2022-05-31	9.650	9.710	9.460	9.590	9.307	14,476,761
2022-05-30	9.700	9.750	9.520	9.620	9.336	15,510,897
2022-05-27	9.290	9.800	9.180	9.690	9.404	29,695,335
2022-05-26	9.270	9.470	9.220	9.290	9.015	14,860,529
2022-05-25	9.080	9.160	8.860	9.140	8.870	12,432,875
2022-05-24	9.320	9.530	9.100	9.180	8.909	15,215,730
2022-05-23	9.280	9.290	9.160	9.270	8.996	7,365,143
2022-05-20	9.160	9.310	9.160	9.260	8.986	7,779,334
2022-05-19	9.070	9.170	8.970	9.160	8.889	9,387,868
2022-05-18	9.250	9.320	9.140	9.220	8.948	6,617,886
2022-05-17	9.320	9.350	9.120	9.230	8.957	8,893,905
2022-05-16	9.580	9.620	9.350	9.370	9.093	13,269,673
2022-05-13	10.130	10.330	9.520	9.660	9.375	20,110,380
2022-05-12	9.510	9.800	9.450	9.570	9.287	12,613,235
2022-05-11	9.580	9.730	9.420	9.510	9.229	14,682,735
2022-05-10	9.240	9.640	9.070	9.500	9.219	13,147,607
2022-05-09	9.210	9.450	9.100	9.260	8.986	7,895,039

← NewerPage 18 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.