Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 9.780 | 9.940 | 9.680 | 9.860 | 9.569 | 16,881,279 |
| 2021-11-03 | 9.740 | 9.970 | 9.620 | 9.770 | 9.481 | 17,236,153 |
| 2021-11-02 | 10.050 | 10.120 | 9.660 | 9.830 | 9.540 | 28,201,825 |
| 2021-11-01 | 9.690 | 10.280 | 9.610 | 10.080 | 9.782 | 48,579,607 |
| 2021-10-29 | 9.600 | 9.750 | 9.450 | 9.560 | 9.278 | 29,486,290 |
| 2021-10-28 | 9.730 | 9.790 | 9.370 | 9.420 | 9.142 | 22,826,855 |
| 2021-10-27 | 9.580 | 9.840 | 9.530 | 9.740 | 9.452 | 28,381,561 |
| 2021-10-26 | 9.520 | 9.800 | 9.450 | 9.590 | 9.307 | 22,860,435 |
| 2021-10-25 | 9.300 | 9.650 | 9.230 | 9.530 | 9.248 | 20,241,305 |
| 2021-10-22 | 9.500 | 9.630 | 9.250 | 9.300 | 9.025 | 21,848,684 |
| 2021-10-21 | 9.690 | 9.710 | 9.490 | 9.580 | 9.297 | 23,602,741 |
| 2021-10-20 | 9.510 | 9.900 | 9.460 | 9.700 | 9.413 | 28,183,926 |
| 2021-10-19 | 9.300 | 9.770 | 9.230 | 9.710 | 9.423 | 30,090,932 |
| 2021-10-18 | 9.150 | 9.490 | 9.110 | 9.460 | 9.180 | 24,748,723 |
| 2021-10-15 | 9.180 | 9.290 | 9.080 | 9.150 | 8.880 | 15,918,366 |
| 2021-10-14 | 9.200 | 9.380 | 9.060 | 9.260 | 8.986 | 20,883,523 |
← NewerPage 21 of 21 · 1,218 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.