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
2025-04-22	6.670	6.740	6.660	6.690	6.690	6,843,248
2025-04-21	6.670	6.710	6.660	6.680	6.680	5,566,502
2025-04-18	6.710	6.710	6.620	6.670	6.670	6,081,783
2025-04-17	6.720	6.730	6.680	6.700	6.700	5,810,546
2025-04-16	6.680	6.740	6.660	6.730	6.730	10,995,317
2025-04-15	6.680	6.700	6.620	6.700	6.700	8,378,708
2025-04-14	6.630	6.680	6.600	6.680	6.680	9,839,300
2025-04-11	6.650	6.650	6.590	6.610	6.610	10,049,246
2025-04-10	6.720	6.740	6.630	6.670	6.670	16,633,200
2025-04-09	6.690	6.750	6.540	6.700	6.700	17,370,031
2025-04-08	6.410	6.740	6.410	6.720	6.720	25,201,163
2025-04-07	6.800	6.800	6.260	6.410	6.410	30,566,620
2025-04-03	6.830	6.920	6.810	6.910	6.910	13,075,357
2025-04-02	6.900	6.900	6.830	6.840	6.840	7,551,800
2025-04-01	6.830	6.910	6.810	6.900	6.900	11,468,352
2025-03-31	6.830	6.910	6.800	6.810	6.810	10,601,254
2025-03-28	6.870	6.890	6.800	6.830	6.830	8,077,481
2025-03-27	6.930	6.960	6.850	6.860	6.860	11,630,836
2025-03-26	6.970	6.970	6.870	6.930	6.930	12,475,814
2025-03-25	6.880	6.970	6.840	6.970	6.970	18,093,576
2025-03-24	6.820	6.890	6.800	6.880	6.880	14,179,152
2025-03-21	6.810	6.850	6.780	6.810	6.810	11,172,106
2025-03-20	6.830	6.850	6.800	6.810	6.810	7,838,006
2025-03-19	6.800	6.860	6.790	6.820	6.820	12,119,265
2025-03-18	6.830	6.830	6.780	6.800	6.800	6,622,000
2025-03-17	6.880	6.890	6.810	6.820	6.820	10,493,975
2025-03-14	6.820	6.830	6.790	6.830	6.830	11,317,200
2025-03-13	6.780	6.830	6.770	6.820	6.820	12,611,500
2025-03-12	6.770	6.800	6.740	6.780	6.780	8,071,806
2025-03-11	6.720	6.770	6.700	6.760	6.760	5,778,400
2025-03-10	6.720	6.740	6.700	6.740	6.740	4,374,901
2025-03-07	6.710	6.760	6.690	6.730	6.730	6,465,301
2025-03-06	6.710	6.720	6.680	6.710	6.710	5,745,100
2025-03-05	6.700	6.720	6.660	6.700	6.700	5,198,883
2025-03-04	6.710	6.720	6.680	6.710	6.710	5,064,909
2025-03-03	6.750	6.770	6.700	6.700	6.700	8,065,800
2025-02-28	6.750	6.780	6.720	6.750	6.750	8,855,581
2025-02-27	6.770	6.780	6.710	6.760	6.760	7,143,609
2025-02-26	6.760	6.770	6.740	6.760	6.760	6,964,265
2025-02-25	6.750	6.780	6.710	6.730	6.730	5,808,828
2025-02-24	6.730	6.800	6.710	6.770	6.770	10,333,403
2025-02-21	6.720	6.740	6.690	6.730	6.730	5,982,700
2025-02-20	6.750	6.770	6.680	6.720	6.720	8,534,768
2025-02-19	6.770	6.800	6.720	6.750	6.750	9,260,115
2025-02-18	6.820	6.850	6.750	6.810	6.810	9,177,800
2025-02-17	6.800	6.830	6.750	6.810	6.810	9,540,879
2025-02-14	6.780	6.810	6.760	6.790	6.790	7,252,141
2025-02-13	6.850	6.850	6.790	6.800	6.800	7,750,856
2025-02-12	6.810	6.850	6.790	6.840	6.840	6,155,700
2025-02-11	6.860	6.870	6.780	6.840	6.840	8,447,511
2025-02-10	6.870	6.900	6.840	6.850	6.850	7,990,800
2025-02-07	6.860	6.900	6.810	6.860	6.860	10,761,099
2025-02-06	6.760	6.850	6.750	6.850	6.850	7,714,813
2025-02-05	6.830	6.830	6.750	6.790	6.790	6,886,751
2025-01-27	6.750	6.830	6.750	6.790	6.790	7,020,967
2025-01-24	6.680	6.750	6.680	6.750	6.750	5,302,664
2025-01-23	6.730	6.810	6.690	6.690	6.690	7,151,100
2025-01-22	6.690	6.720	6.650	6.710	6.710	4,481,463
2025-01-21	6.730	6.750	6.680	6.700	6.700	4,283,679
2025-01-20	6.740	6.790	6.720	6.720	6.720	6,048,488

← NewerPage 7 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.