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
2026-01-15	6.540	6.610	6.510	6.610	6.610	10,437,782
2026-01-14	6.600	6.650	6.520	6.560	6.560	18,972,503
2026-01-13	6.570	6.650	6.550	6.610	6.610	15,925,301
2026-01-12	6.540	6.590	6.520	6.580	6.580	13,967,377
2026-01-09	6.520	6.540	6.500	6.530	6.530	11,029,303
2026-01-08	6.510	6.530	6.500	6.510	6.510	8,064,365
2026-01-07	6.500	6.530	6.500	6.510	6.510	12,262,700
2026-01-06	6.460	6.500	6.450	6.500	6.500	15,517,045
2026-01-05	6.540	6.560	6.420	6.460	6.460	21,562,824
2025-12-31	6.590	6.620	6.540	6.540	6.540	8,351,408
2025-12-30	6.630	6.650	6.560	6.590	6.590	12,660,593
2025-12-29	6.650	6.680	6.550	6.650	6.650	22,188,013
2025-12-26	6.520	6.760	6.500	6.640	6.640	21,770,004
2025-12-25	6.530	6.550	6.510	6.520	6.520	5,574,100
2025-12-24	6.510	6.560	6.510	6.530	6.530	6,461,401
2025-12-23	6.530	6.610	6.520	6.540	6.540	6,399,971
2025-12-22	6.620	6.620	6.520	6.550	6.550	13,828,063
2025-12-19	6.650	6.710	6.600	6.630	6.630	19,771,265
2025-12-18	6.470	6.560	6.450	6.530	6.530	12,002,200
2025-12-17	6.420	6.510	6.360	6.490	6.490	15,433,906
2025-12-16	6.390	6.560	6.370	6.470	6.470	18,132,063
2025-12-15	6.430	6.430	6.360	6.380	6.380	8,191,721
2025-12-12	6.370	6.430	6.350	6.430	6.430	10,893,565
2025-12-11	6.420	6.430	6.350	6.360	6.360	7,727,113
2025-12-10	6.410	6.430	6.370	6.410	6.410	8,171,785
2025-12-09	6.500	6.500	6.420	6.420	6.420	8,099,770
2025-12-08	6.510	6.520	6.490	6.490	6.490	7,171,700
2025-12-05	6.510	6.510	6.470	6.510	6.510	6,759,364
2025-12-04	6.530	6.540	6.490	6.510	6.510	6,441,703
2025-12-03	6.500	6.550	6.490	6.530	6.530	7,946,886
2025-12-02	6.500	6.510	6.470	6.500	6.500	5,362,044
2025-12-01	6.480	6.520	6.460	6.510	6.510	7,490,801
2025-11-28	6.480	6.490	6.450	6.470	6.470	5,409,971
2025-11-27	6.460	6.500	6.430	6.470	6.470	7,789,345
2025-11-26	6.460	6.480	6.450	6.460	6.460	6,787,211
2025-11-25	6.470	6.480	6.450	6.450	6.450	10,883,503
2025-11-24	6.510	6.540	6.420	6.460	6.460	15,738,268
2025-11-21	6.640	6.650	6.510	6.510	6.510	18,179,306
2025-11-20	6.670	6.700	6.640	6.650	6.650	7,622,900
2025-11-19	6.680	6.680	6.630	6.660	6.660	9,675,874
2025-11-18	6.760	6.760	6.670	6.680	6.680	12,003,500
2025-11-17	6.750	6.780	6.690	6.760	6.760	12,321,868
2025-11-14	6.770	6.800	6.750	6.760	6.760	9,320,900
2025-11-13	6.800	6.800	6.740	6.770	6.770	9,503,300
2025-11-12	6.830	6.830	6.780	6.790	6.790	8,799,600
2025-11-11	6.830	6.840	6.800	6.830	6.830	10,821,300
2025-11-10	6.820	6.830	6.780	6.820	6.820	12,001,900
2025-11-07	6.770	6.820	6.750	6.800	6.800	15,984,918
2025-11-06	6.780	6.790	6.740	6.770	6.770	12,935,324
2025-11-05	6.740	6.780	6.710	6.760	6.760	9,961,625
2025-11-04	6.730	6.770	6.700	6.740	6.740	9,728,460
2025-11-03	6.710	6.740	6.690	6.730	6.730	8,390,100
2025-10-31	6.810	6.810	6.690	6.710	6.710	16,454,333
2025-10-30	6.770	6.840	6.750	6.810	6.810	16,857,400
2025-10-29	6.790	6.790	6.710	6.760	6.760	11,890,103
2025-10-28	6.790	6.840	6.760	6.800	6.800	25,234,799
2025-10-27	6.710	6.740	6.670	6.720	6.720	9,890,000
2025-10-24	6.720	6.740	6.670	6.680	6.680	7,672,500
2025-10-23	6.670	6.740	6.670	6.720	6.720	12,434,300
2025-10-22	6.640	6.690	6.640	6.670	6.670	8,936,046

← NewerPage 4 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.