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
2022-01-28	11.290	11.490	10.910	10.980	10.656	14,362,774
2022-01-27	11.610	11.860	11.340	11.370	11.034	15,092,843
2022-01-26	11.530	11.870	11.230	11.490	11.150	16,785,583
2022-01-25	11.990	12.150	11.540	11.540	11.199	15,367,769
2022-01-24	12.000	12.260	11.740	12.050	11.694	21,410,047
2022-01-21	12.300	12.690	12.110	12.160	11.801	20,621,533
2022-01-20	12.370	12.800	12.260	12.500	12.131	29,768,988
2022-01-19	12.250	12.490	12.090	12.380	12.014	19,415,782
2022-01-18	12.420	12.640	12.200	12.390	12.024	23,791,635
2022-01-17	12.160	12.760	11.960	12.430	12.063	34,847,704
2022-01-14	11.700	12.550	11.620	12.190	11.830	31,047,538
2022-01-13	12.000	12.000	11.600	11.770	11.422	23,867,403
2022-01-12	12.500	12.630	11.820	12.070	11.713	29,150,944
2022-01-11	12.070	12.670	11.960	12.170	11.810	29,406,987
2022-01-10	12.000	12.150	11.780	12.070	11.713	26,641,963
2022-01-07	12.310	12.800	12.000	12.070	11.713	38,859,968
2022-01-06	12.280	12.430	11.930	12.180	11.820	40,802,430
2022-01-05	12.550	12.960	12.020	12.270	11.907	86,102,002
2022-01-04	11.800	12.830	11.800	12.830	12.451	102,258,211
2021-12-31	11.140	12.120	11.100	11.660	11.315	49,239,991
2021-12-30	10.570	11.250	10.570	11.130	10.801	29,568,228
2021-12-29	10.730	10.770	10.500	10.570	10.258	17,743,638
2021-12-28	10.940	11.050	10.460	10.760	10.442	30,991,377
2021-12-27	11.600	11.720	10.770	10.860	10.539	58,165,877
2021-12-24	11.100	11.600	10.900	11.300	10.966	43,590,614
2021-12-23	10.670	11.250	10.530	11.110	10.782	40,101,456
2021-12-22	10.620	10.780	10.560	10.680	10.364	20,567,881
2021-12-21	10.470	10.770	10.360	10.670	10.355	22,158,288
2021-12-20	10.390	10.650	10.350	10.490	10.180	33,618,839
2021-12-17	10.550	10.940	10.550	10.690	10.374	43,999,507
2021-12-16	10.520	10.770	10.370	10.630	10.316	43,483,417
2021-12-15	10.090	10.750	10.020	10.670	10.355	65,451,185
2021-12-14	9.800	10.150	9.760	10.120	9.821	40,730,660
2021-12-13	9.720	10.040	9.690	9.830	9.540	34,816,663
2021-12-10	9.930	9.930	9.640	9.660	9.375	34,247,380
2021-12-09	10.100	10.150	9.910	9.970	9.675	21,751,346
2021-12-08	9.920	10.290	9.910	10.080	9.782	34,571,787
2021-12-07	9.970	10.000	9.690	9.940	9.646	24,575,708
2021-12-06	9.960	10.180	9.860	9.920	9.627	26,846,233
2021-12-03	9.810	10.030	9.780	9.950	9.656	23,393,134
2021-12-02	10.010	10.100	9.810	9.880	9.588	16,982,806
2021-12-01	9.870	10.030	9.790	10.000	9.704	16,027,243
2021-11-30	9.790	9.940	9.690	9.870	9.578	20,365,139
2021-11-29	9.790	9.880	9.680	9.790	9.501	18,740,404
2021-11-26	9.910	10.050	9.860	10.000	9.704	18,161,513
2021-11-25	10.070	10.240	10.000	10.010	9.714	26,093,898
2021-11-24	9.920	10.120	9.840	10.060	9.763	24,428,051
2021-11-23	10.000	10.090	9.900	9.930	9.637	19,234,931
2021-11-22	10.190	10.200	9.950	10.020	9.724	22,718,265
2021-11-19	10.010	10.170	9.870	10.130	9.831	23,888,762
2021-11-18	10.220	10.230	9.940	10.000	9.704	24,108,137
2021-11-17	10.350	10.370	9.810	10.270	9.967	35,042,978
2021-11-16	10.600	10.750	10.120	10.210	9.908	54,174,111
2021-11-15	10.100	11.080	9.960	10.840	10.520	88,372,996
2021-11-12	9.300	10.190	9.250	10.190	9.889	52,201,891
2021-11-11	9.230	9.290	9.110	9.260	8.986	10,638,027
2021-11-10	9.260	9.260	9.060	9.180	8.909	14,298,410
2021-11-09	9.250	9.440	9.230	9.280	9.006	12,645,594
2021-11-08	9.240	9.310	9.070	9.160	8.889	12,888,307
2021-11-05	9.780	9.800	9.230	9.240	8.967	28,074,193

← NewerPage 20 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.