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
2026-04-20	6.750	6.800	6.600	6.630	6.630	36,391,285
2026-04-17	6.580	6.890	6.570	6.750	6.750	57,109,772
2026-04-16	6.580	6.610	6.540	6.590	6.590	11,489,587
2026-04-15	6.570	6.580	6.500	6.560	6.560	11,207,776
2026-04-14	6.560	6.630	6.520	6.550	6.550	11,224,300
2026-04-13	6.470	6.570	6.430	6.560	6.560	16,082,742
2026-04-10	6.490	6.520	6.430	6.490	6.490	13,196,262
2026-04-09	6.550	6.550	6.450	6.450	6.450	16,875,423
2026-04-08	6.540	6.600	6.500	6.580	6.580	32,982,734
2026-04-07	6.450	6.500	6.370	6.480	6.480	16,979,800
2026-04-03	6.740	6.740	6.430	6.430	6.430	35,292,800
2026-04-02	6.790	6.900	6.660	6.740	6.740	28,222,525
2026-04-01	6.800	6.880	6.700	6.810	6.810	28,782,169
2026-03-31	6.860	6.920	6.700	6.700	6.700	37,789,980
2026-03-30	7.110	7.140	6.800	6.880	6.880	45,567,267
2026-03-27	7.110	7.300	7.070	7.190	7.190	50,329,331
2026-03-26	7.200	7.270	7.060	7.200	7.200	51,960,202
2026-03-25	7.010	7.300	6.940	7.230	7.230	69,532,779
2026-03-24	6.740	7.020	6.670	7.010	7.010	48,893,399
2026-03-23	6.830	6.890	6.610	6.640	6.640	37,545,236
2026-03-20	6.860	7.020	6.810	6.910	6.910	37,746,955
2026-03-19	6.860	6.940	6.810	6.860	6.860	23,566,826
2026-03-18	6.850	6.920	6.790	6.880	6.880	26,340,971
2026-03-17	6.900	6.960	6.830	6.850	6.850	17,318,600
2026-03-16	6.960	7.020	6.860	6.900	6.900	24,292,286
2026-03-13	7.160	7.170	6.970	6.990	6.990	33,821,261
2026-03-12	7.050	7.140	7.010	7.120	7.120	34,708,578
2026-03-11	6.940	7.050	6.830	7.040	7.040	32,357,782
2026-03-10	6.970	6.980	6.850	6.950	6.950	22,385,834
2026-03-09	6.900	7.000	6.890	6.950	6.950	27,389,866
2026-03-06	6.800	6.910	6.800	6.890	6.890	19,367,929
2026-03-05	6.850	6.890	6.790	6.840	6.840	26,331,270
2026-03-04	6.780	6.890	6.760	6.810	6.810	21,858,343
2026-03-03	6.890	6.970	6.810	6.840	6.840	23,269,253
2026-03-02	6.900	6.960	6.840	6.910	6.910	30,037,207
2026-02-27	6.830	6.940	6.790	6.910	6.910	28,781,851
2026-02-26	6.780	6.850	6.750	6.840	6.840	21,234,819
2026-02-25	6.720	6.870	6.670	6.770	6.770	28,799,185
2026-02-24	6.540	6.740	6.520	6.690	6.690	25,076,456
2026-02-13	6.610	6.620	6.490	6.490	6.490	16,968,600
2026-02-12	6.640	6.650	6.570	6.620	6.620	10,125,223
2026-02-11	6.600	6.630	6.580	6.620	6.620	9,222,553
2026-02-10	6.610	6.630	6.570	6.590	6.590	8,242,300
2026-02-09	6.640	6.670	6.600	6.620	6.620	12,122,706
2026-02-06	6.680	6.730	6.640	6.650	6.650	13,797,413
2026-02-05	6.810	6.810	6.670	6.700	6.700	18,656,803
2026-02-04	6.620	6.810	6.600	6.810	6.810	24,088,930
2026-02-03	6.620	6.670	6.560	6.620	6.620	17,436,411
2026-02-02	6.840	6.840	6.590	6.620	6.620	30,562,686
2026-01-30	6.780	6.860	6.750	6.850	6.850	20,731,350
2026-01-29	6.810	6.840	6.770	6.790	6.790	21,248,099
2026-01-28	6.780	6.880	6.760	6.810	6.810	21,941,467
2026-01-27	6.770	6.820	6.670	6.780	6.780	19,426,952
2026-01-26	6.820	6.860	6.760	6.800	6.800	23,574,378
2026-01-23	6.720	6.820	6.710	6.800	6.800	19,668,719
2026-01-22	6.680	6.740	6.660	6.720	6.720	12,144,751
2026-01-21	6.730	6.730	6.660	6.690	6.690	15,063,619
2026-01-20	6.670	6.740	6.650	6.730	6.730	15,725,806
2026-01-19	6.620	6.690	6.600	6.670	6.670	16,060,032
2026-01-16	6.620	6.670	6.600	6.630	6.630	14,959,100

← NewerPage 3 of 5 · 242 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.