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
2025-07-21	7.000	7.030	6.920	6.980	6.980	39,399,427
2025-07-18	6.830	6.850	6.810	6.840	6.840	8,586,506
2025-07-17	6.820	6.830	6.800	6.810	6.810	7,290,700
2025-07-16	6.800	6.840	6.800	6.830	6.830	7,061,887
2025-07-15	6.910	6.910	6.780	6.820	6.820	16,229,502
2025-07-14	6.910	6.970	6.890	6.910	6.910	13,885,608
2025-07-11	6.930	6.950	6.890	6.930	6.930	13,451,600
2025-07-10	6.920	6.950	6.900	6.930	6.930	10,123,201
2025-07-09	6.950	7.020	6.910	6.930	6.930	18,840,787
2025-07-08	6.980	6.980	6.900	6.960	6.960	18,606,478
2025-07-07	6.910	6.980	6.880	6.980	6.980	24,513,698
2025-07-04	6.860	6.900	6.860	6.870	6.870	11,818,508
2025-07-03	6.880	6.880	6.840	6.860	6.860	7,411,300
2025-07-02	6.870	6.880	6.850	6.880	6.880	8,363,201
2025-07-01	6.850	6.890	6.830	6.880	6.880	11,178,407
2025-06-30	6.850	6.860	6.830	6.850	6.850	8,531,655
2025-06-27	6.860	6.870	6.820	6.850	6.850	8,728,603
2025-06-26	6.860	6.870	6.820	6.850	6.850	13,580,100
2025-06-25	6.780	6.870	6.770	6.850	6.850	15,854,852
2025-06-24	6.770	6.790	6.750	6.790	6.790	9,381,436
2025-06-23	6.770	6.810	6.720	6.770	6.770	11,330,506
2025-06-20	6.720	6.890	6.720	6.810	6.810	14,239,937
2025-06-19	6.780	6.790	6.710	6.720	6.720	9,302,600
2025-06-18	6.760	6.800	6.760	6.780	6.780	8,124,700
2025-06-17	6.750	6.930	6.750	6.830	6.830	12,255,185
2025-06-16	6.760	6.790	6.740	6.770	6.770	6,773,300
2025-06-13	6.800	6.840	6.770	6.770	6.770	10,257,300
2025-06-12	6.860	6.870	6.800	6.810	6.810	10,741,828
2025-06-11	6.880	6.890	6.850	6.880	6.880	7,970,500
2025-06-10	6.920	6.940	6.830	6.870	6.870	16,546,747
2025-06-09	6.900	6.950	6.860	6.940	6.940	22,966,258
2025-06-06	6.840	7.100	6.800	7.000	7.000	33,980,275
2025-06-05	6.880	6.880	6.820	6.840	6.840	9,797,033
2025-06-04	6.810	6.880	6.770	6.850	6.850	11,423,113
2025-06-03	6.840	6.840	6.730	6.810	6.810	13,890,159
2025-05-30	6.900	6.950	6.850	6.850	6.850	13,155,800
2025-05-29	6.970	7.040	6.920	6.940	6.940	23,191,798
2025-05-28	6.850	6.870	6.830	6.850	6.850	9,768,800
2025-05-27	6.900	6.900	6.830	6.860	6.860	10,161,224
2025-05-26	6.910	6.930	6.870	6.900	6.900	9,374,400
2025-05-23	6.930	6.940	6.880	6.920	6.920	13,319,800
2025-05-22	7.000	7.040	6.900	6.910	6.910	19,022,724
2025-05-21	7.100	7.100	7.020	7.040	7.040	21,624,727
2025-05-20	6.890	7.100	6.870	7.090	7.090	41,676,623
2025-05-19	6.860	6.900	6.830	6.880	6.880	14,012,033
2025-05-16	6.910	6.940	6.850	6.860	6.860	19,392,900
2025-05-15	6.930	7.000	6.910	6.920	6.920	18,302,333
2025-05-14	6.950	6.960	6.870	6.950	6.950	19,791,277
2025-05-13	6.970	6.990	6.900	6.980	6.980	21,938,665
2025-05-12	7.000	7.030	6.920	6.960	6.960	24,892,626
2025-05-09	7.130	7.130	6.990	7.000	7.000	31,606,362
2025-05-08	7.100	7.150	7.060	7.150	7.150	31,440,100
2025-05-07	7.210	7.250	7.100	7.120	7.120	41,983,153
2025-05-06	7.340	7.340	7.080	7.210	7.210	60,558,531
2025-04-30	7.100	7.420	7.000	7.340	7.340	64,202,460
2025-04-29	7.610	7.610	7.100	7.150	7.150	119,434,828
2025-04-28	7.430	7.610	7.420	7.610	7.610	129,965,775
2025-04-25	6.770	6.990	6.590	6.920	6.920	44,924,265
2025-04-24	6.670	6.760	6.660	6.740	6.740	13,821,751
2025-04-23	6.730	6.730	6.660	6.670	6.670	7,102,099

← NewerPage 6 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.