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
2022-05-06	9.170	9.330	8.990	9.200	8.928	8,498,666
2022-05-05	9.350	9.550	9.210	9.300	9.025	13,993,467
2022-04-29	9.250	9.600	8.990	9.450	9.171	22,267,940
2022-04-28	9.330	9.550	9.080	9.210	8.938	21,288,495
2022-04-27	8.470	9.440	8.280	9.400	9.122	32,283,208
2022-04-26	8.880	9.020	8.510	8.580	8.326	15,663,200
2022-04-25	9.750	9.820	8.860	8.910	8.647	24,960,773
2022-04-22	9.540	9.920	9.430	9.840	9.549	12,008,692
2022-04-21	10.140	10.140	9.610	9.630	9.345	14,302,249
2022-04-20	10.180	10.370	10.010	10.140	9.840	13,478,808
2022-04-19	10.210	10.370	10.060	10.180	9.879	10,913,989
2022-04-18	10.190	10.320	9.900	10.200	9.899	13,604,572
2022-04-15	9.770	10.430	9.700	10.280	9.976	30,202,815
2022-04-14	9.780	9.850	9.610	9.760	9.472	14,347,258
2022-04-13	9.810	9.910	9.510	9.750	9.462	18,587,446
2022-04-12	9.840	9.940	9.350	9.930	9.637	41,336,026
2022-04-11	10.460	10.460	10.120	10.180	9.879	19,061,830
2022-04-08	10.150	10.500	10.130	10.450	10.141	27,841,440
2022-04-07	10.790	10.790	10.040	10.150	9.850	37,040,335
2022-04-06	10.950	10.950	10.620	10.780	10.461	18,684,836
2022-04-01	10.810	11.140	10.700	10.980	10.656	27,206,048
2022-03-31	11.940	11.940	10.670	11.150	10.821	67,831,362
2022-03-30	11.580	11.960	11.420	11.850	11.500	21,669,289
2022-03-29	11.350	11.650	11.180	11.550	11.209	16,023,871
2022-03-28	11.620	11.650	11.080	11.370	11.034	17,655,516
2022-03-25	11.530	11.840	11.360	11.630	11.286	27,941,620
2022-03-24	11.200	11.540	11.150	11.300	10.966	16,046,893
2022-03-23	11.240	11.830	11.240	11.500	11.160	27,010,178
2022-03-22	11.050	11.240	10.900	11.240	10.908	17,546,890
2022-03-21	11.300	11.450	11.040	11.180	10.850	15,194,509
2022-03-18	11.110	11.650	11.010	11.320	10.985	18,565,109
2022-03-17	11.290	11.460	11.020	11.160	10.830	18,614,762
2022-03-16	10.790	11.230	10.500	11.190	10.859	21,683,423
2022-03-15	11.200	11.200	10.480	10.570	10.258	23,517,581
2022-03-14	11.490	11.560	11.080	11.080	10.753	19,514,354
2022-03-11	11.780	11.990	11.310	11.660	11.315	17,937,245
2022-03-10	11.490	12.010	11.280	11.950	11.597	22,736,125
2022-03-09	11.120	11.550	10.860	11.340	11.005	24,286,768
2022-03-08	11.800	11.800	11.030	11.110	10.782	35,545,383
2022-03-07	11.930	12.030	11.760	11.820	11.471	17,220,646
2022-03-04	12.170	12.260	11.900	11.970	11.616	12,068,621
2022-03-03	12.300	12.380	11.970	12.170	11.810	19,088,353
2022-03-02	12.280	12.400	12.050	12.300	11.937	16,618,468
2022-03-01	12.500	12.570	12.140	12.360	11.995	30,433,225
2022-02-28	12.000	12.650	11.750	12.600	12.228	38,050,666
2022-02-25	11.490	12.230	11.430	12.150	11.791	32,080,293
2022-02-24	11.410	11.720	11.170	11.250	10.918	21,248,685
2022-02-23	11.220	11.920	11.140	11.550	11.209	22,603,035
2022-02-22	11.140	11.420	11.020	11.180	10.850	14,105,845
2022-02-21	11.270	11.340	11.110	11.240	10.908	8,714,077
2022-02-18	11.260	11.410	11.110	11.290	10.956	8,436,600
2022-02-17	10.950	11.320	10.880	11.220	10.888	18,190,207
2022-02-16	10.820	11.090	10.760	10.960	10.636	14,258,449
2022-02-15	10.520	10.860	10.500	10.750	10.432	18,625,450
2022-02-14	10.890	10.900	10.450	10.550	10.238	25,325,432
2022-02-11	11.730	11.730	10.870	10.890	10.568	30,746,142
2022-02-10	11.760	12.020	11.610	11.740	11.393	17,684,106
2022-02-09	11.560	11.860	11.460	11.690	11.345	15,320,583
2022-02-08	11.340	11.580	11.100	11.560	11.218	16,984,607
2022-02-07	11.180	11.470	11.180	11.260	10.927	16,663,655

← NewerPage 19 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.