Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.170 | 6.250 | 6.080 | 6.150 | 6.150 | 26,115,184 |
| 2026-07-15 | 6.000 | 6.250 | 5.960 | 6.200 | 6.200 | 52,195,322 |
| 2026-07-14 | 5.740 | 5.830 | 5.730 | 5.830 | 5.830 | 17,410,438 |
| 2026-07-13 | 5.730 | 5.800 | 5.700 | 5.800 | 5.800 | 19,714,482 |
| 2026-07-10 | 5.720 | 5.780 | 5.600 | 5.740 | 5.740 | 16,295,888 |
| 2026-07-09 | 5.720 | 5.760 | 5.660 | 5.700 | 5.700 | 14,040,868 |
| 2026-07-08 | 5.760 | 5.820 | 5.680 | 5.750 | 5.750 | 13,479,249 |
| 2026-07-07 | 5.970 | 5.970 | 5.730 | 5.770 | 5.770 | 24,726,300 |
| 2026-07-06 | 5.730 | 6.090 | 5.680 | 6.020 | 6.020 | 38,972,008 |
| 2026-07-03 | 5.690 | 5.750 | 5.680 | 5.720 | 5.720 | 12,392,132 |
| 2026-07-02 | 5.690 | 5.750 | 5.630 | 5.690 | 5.690 | 14,904,500 |
| 2026-07-01 | 5.640 | 5.710 | 5.580 | 5.690 | 5.690 | 14,616,617 |
| 2026-06-30 | 5.600 | 5.620 | 5.530 | 5.600 | 5.600 | 10,692,904 |
| 2026-06-29 | 5.590 | 5.660 | 5.450 | 5.610 | 5.610 | 14,766,400 |
| 2026-06-26 | 5.670 | 5.730 | 5.590 | 5.600 | 5.600 | 17,455,803 |
| 2026-06-25 | 5.790 | 5.790 | 5.660 | 5.680 | 5.680 | 19,241,800 |
| 2026-06-24 | 5.950 | 5.960 | 5.780 | 5.800 | 5.800 | 15,644,735 |
| 2026-06-23 | 6.030 | 6.090 | 5.930 | 5.950 | 5.950 | 18,049,371 |
| 2026-06-22 | 5.970 | 6.030 | 5.750 | 6.020 | 6.020 | 24,721,506 |
| 2026-06-18 | 6.190 | 6.190 | 5.950 | 5.970 | 5.970 | 31,752,933 |
| 2026-06-17 | 6.260 | 6.270 | 6.150 | 6.210 | 6.210 | 15,445,551 |
| 2026-06-16 | 6.300 | 6.310 | 6.220 | 6.260 | 6.260 | 18,273,671 |
| 2026-06-15 | 6.240 | 6.330 | 6.210 | 6.310 | 6.310 | 22,860,374 |
| 2026-06-12 | 6.200 | 6.290 | 6.080 | 6.270 | 6.270 | 34,750,603 |
| 2026-06-11 | 6.330 | 6.330 | 6.160 | 6.190 | 6.190 | 29,898,526 |
| 2026-06-10 | 6.490 | 6.490 | 6.310 | 6.350 | 6.350 | 34,436,676 |
| 2026-06-09 | 6.590 | 6.650 | 6.410 | 6.550 | 6.550 | 35,588,167 |
| 2026-06-08 | 6.690 | 6.770 | 6.500 | 6.520 | 6.520 | 44,065,166 |
| 2026-06-05 | 6.900 | 7.060 | 6.750 | 6.760 | 6.760 | 41,327,756 |
| 2026-06-04 | 6.940 | 7.030 | 6.870 | 6.890 | 6.890 | 36,114,600 |
| 2026-06-03 | 6.910 | 7.040 | 6.850 | 7.010 | 7.010 | 48,298,730 |
| 2026-06-02 | 6.970 | 7.110 | 6.950 | 6.990 | 6.990 | 42,221,121 |
| 2026-06-01 | 6.940 | 7.080 | 6.730 | 7.040 | 7.040 | 62,121,891 |
| 2026-05-29 | 6.770 | 6.980 | 6.740 | 6.920 | 6.920 | 59,460,784 |
| 2026-05-28 | 6.670 | 6.850 | 6.670 | 6.770 | 6.770 | 40,687,752 |
| 2026-05-27 | 6.700 | 6.800 | 6.660 | 6.700 | 6.700 | 26,383,726 |
| 2026-05-26 | 6.670 | 6.730 | 6.620 | 6.720 | 6.720 | 26,447,300 |
| 2026-05-25 | 6.600 | 6.750 | 6.520 | 6.690 | 6.690 | 31,721,301 |
| 2026-05-22 | 6.530 | 6.600 | 6.450 | 6.570 | 6.570 | 25,047,300 |
| 2026-05-21 | 6.600 | 6.690 | 6.480 | 6.520 | 6.520 | 33,012,201 |
| 2026-05-20 | 6.930 | 6.930 | 6.580 | 6.610 | 6.610 | 48,712,500 |
| 2026-05-19 | 6.770 | 6.990 | 6.710 | 6.970 | 6.970 | 42,517,126 |
| 2026-05-18 | 6.670 | 6.790 | 6.630 | 6.770 | 6.770 | 23,280,742 |
| 2026-05-15 | 6.740 | 6.780 | 6.580 | 6.700 | 6.700 | 32,319,803 |
| 2026-05-14 | 6.890 | 7.000 | 6.750 | 6.760 | 6.760 | 37,711,994 |
| 2026-05-13 | 6.840 | 6.970 | 6.820 | 6.890 | 6.890 | 34,155,200 |
| 2026-05-12 | 6.790 | 6.880 | 6.720 | 6.850 | 6.850 | 28,218,364 |
| 2026-05-11 | 6.750 | 6.810 | 6.700 | 6.780 | 6.780 | 22,858,256 |
| 2026-05-08 | 6.720 | 6.870 | 6.690 | 6.760 | 6.760 | 31,738,804 |
| 2026-05-07 | 6.680 | 6.770 | 6.660 | 6.720 | 6.720 | 25,558,309 |
| 2026-05-06 | 6.580 | 6.690 | 6.570 | 6.680 | 6.680 | 30,126,209 |
| 2026-04-30 | 6.670 | 6.670 | 6.560 | 6.580 | 6.580 | 20,696,900 |
| 2026-04-29 | 6.520 | 6.660 | 6.490 | 6.600 | 6.600 | 24,063,500 |
| 2026-04-28 | 6.520 | 6.560 | 6.420 | 6.550 | 6.550 | 27,951,226 |
| 2026-04-27 | 6.580 | 6.630 | 6.530 | 6.540 | 6.540 | 19,719,134 |
| 2026-04-24 | 6.650 | 6.670 | 6.580 | 6.590 | 6.590 | 24,340,500 |
| 2026-04-23 | 6.710 | 6.730 | 6.560 | 6.700 | 6.700 | 34,540,733 |
| 2026-04-22 | 6.600 | 6.720 | 6.590 | 6.650 | 6.650 | 20,029,160 |
| 2026-04-21 | 6.630 | 6.680 | 6.520 | 6.640 | 6.640 | 21,375,500 |
| 2026-04-20 | 6.750 | 6.800 | 6.600 | 6.630 | 6.630 | 36,391,285 |
← NewerPage 2 of 2 · 120 trading days
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.