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
2025-10-21	6.610	6.650	6.610	6.640	6.640	5,840,933
2025-10-20	6.640	6.640	6.600	6.620	6.620	5,383,400
2025-10-17	6.640	6.660	6.600	6.620	6.620	7,227,958
2025-10-16	6.660	6.670	6.640	6.650	6.650	7,047,392
2025-10-15	6.640	6.670	6.630	6.660	6.660	7,994,185
2025-10-14	6.630	6.670	6.610	6.660	6.660	10,995,267
2025-10-13	6.600	6.630	6.550	6.620	6.620	10,164,874
2025-10-10	6.600	6.680	6.570	6.660	6.660	14,017,664
2025-10-09	6.530	6.600	6.530	6.590	6.590	7,755,300
2025-09-30	6.560	6.570	6.520	6.530	6.530	6,430,500
2025-09-29	6.530	6.580	6.510	6.570	6.570	7,260,400
2025-09-26	6.540	6.560	6.520	6.530	6.530	5,094,545
2025-09-25	6.620	6.620	6.530	6.540	6.540	10,705,400
2025-09-24	6.590	6.640	6.570	6.610	6.610	8,030,150
2025-09-23	6.660	6.660	6.570	6.600	6.600	9,002,243
2025-09-22	6.680	6.690	6.640	6.660	6.660	6,414,200
2025-09-19	6.670	6.690	6.660	6.680	6.680	5,584,920
2025-09-18	6.710	6.720	6.660	6.670	6.670	10,223,258
2025-09-17	6.690	6.720	6.680	6.710	6.710	7,463,379
2025-09-16	6.680	6.700	6.660	6.700	6.700	7,535,976
2025-09-15	6.700	6.710	6.670	6.680	6.680	7,456,541
2025-09-12	6.710	6.720	6.690	6.700	6.700	6,624,212
2025-09-11	6.690	6.710	6.660	6.710	6.710	6,983,646
2025-09-10	6.700	6.700	6.670	6.680	6.680	6,557,020
2025-09-09	6.710	6.720	6.680	6.690	6.690	6,760,781
2025-09-08	6.720	6.730	6.700	6.710	6.710	8,212,051
2025-09-05	6.700	6.720	6.670	6.720	6.720	6,391,300
2025-09-04	6.680	6.700	6.670	6.700	6.700	6,468,354
2025-09-03	6.740	6.750	6.680	6.680	6.680	8,010,700
2025-09-02	6.710	6.750	6.700	6.740	6.740	9,734,989
2025-09-01	6.720	6.740	6.700	6.720	6.720	7,837,002
2025-08-29	6.740	6.770	6.720	6.730	6.730	7,757,499
2025-08-28	6.750	6.770	6.680	6.740	6.740	15,597,100
2025-08-27	6.820	6.830	6.760	6.760	6.760	14,298,883
2025-08-26	6.820	6.830	6.800	6.820	6.820	10,735,500
2025-08-25	6.810	6.830	6.790	6.820	6.820	15,957,406
2025-08-22	6.790	6.800	6.760	6.790	6.790	12,478,300
2025-08-21	6.780	6.810	6.760	6.800	6.800	12,501,119
2025-08-20	6.760	6.780	6.740	6.780	6.780	9,015,900
2025-08-19	6.770	6.780	6.750	6.760	6.760	7,675,416
2025-08-18	6.750	6.790	6.750	6.770	6.770	12,648,824
2025-08-15	6.740	6.770	6.720	6.750	6.750	8,447,388
2025-08-14	6.780	6.790	6.740	6.750	6.750	8,695,902
2025-08-13	6.780	6.800	6.760	6.780	6.780	9,153,703
2025-08-12	6.790	6.800	6.770	6.780	6.780	7,453,778
2025-08-11	6.780	6.800	6.750	6.800	6.800	7,167,103
2025-08-08	6.780	6.790	6.760	6.780	6.780	7,502,500
2025-08-07	6.790	6.790	6.760	6.770	6.770	6,285,903
2025-08-06	6.800	6.800	6.760	6.790	6.790	8,007,100
2025-08-05	6.780	6.800	6.760	6.800	6.800	7,095,400
2025-08-04	6.740	6.780	6.730	6.770	6.770	6,281,800
2025-08-01	6.810	6.810	6.760	6.760	6.760	9,519,801
2025-07-31	6.870	6.890	6.800	6.820	6.820	16,710,550
2025-07-30	6.900	6.950	6.890	6.910	6.910	12,518,800
2025-07-29	6.940	6.950	6.890	6.920	6.920	10,302,900
2025-07-28	6.970	6.970	6.920	6.930	6.930	11,160,811
2025-07-25	6.970	6.990	6.920	6.930	6.930	14,123,003
2025-07-24	6.930	6.970	6.890	6.970	6.970	14,949,653
2025-07-23	7.030	7.030	6.920	6.930	6.930	21,778,200
2025-07-22	7.000	7.010	6.930	7.000	7.000	30,038,397

← NewerPage 5 of 21 · 1,215 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.