Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.410 | 7.430 | 7.330 | 7.430 | 7.430 | 11,857,418 |
| 2024-10-23 | 7.410 | 7.480 | 7.370 | 7.450 | 7.450 | 17,571,500 |
| 2024-10-22 | 7.330 | 7.410 | 7.320 | 7.410 | 7.410 | 11,942,433 |
| 2024-10-21 | 7.360 | 7.450 | 7.320 | 7.350 | 7.350 | 16,581,641 |
| 2024-10-18 | 7.300 | 7.500 | 7.240 | 7.390 | 7.390 | 21,792,653 |
| 2024-10-17 | 7.510 | 7.540 | 7.310 | 7.310 | 7.310 | 17,517,675 |
| 2024-10-16 | 7.250 | 7.510 | 7.200 | 7.450 | 7.450 | 21,884,400 |
| 2024-10-15 | 7.400 | 7.450 | 7.290 | 7.290 | 7.290 | 16,547,541 |
| 2024-10-14 | 7.350 | 7.460 | 7.310 | 7.410 | 7.410 | 16,776,431 |
| 2024-10-11 | 7.530 | 7.530 | 7.280 | 7.350 | 7.350 | 20,409,175 |
| 2024-10-10 | 7.410 | 7.630 | 7.400 | 7.500 | 7.500 | 23,306,101 |
| 2024-10-09 | 7.790 | 7.790 | 7.380 | 7.400 | 7.400 | 39,338,834 |
| 2024-10-08 | 8.360 | 8.360 | 7.640 | 7.870 | 7.870 | 57,250,644 |
| 2024-09-30 | 7.330 | 7.740 | 7.210 | 7.640 | 7.640 | 47,461,213 |
| 2024-09-27 | 7.010 | 7.110 | 6.980 | 7.100 | 7.100 | 16,481,803 |
| 2024-09-26 | 6.760 | 6.930 | 6.740 | 6.910 | 6.910 | 12,745,203 |
| 2024-09-25 | 6.760 | 6.910 | 6.760 | 6.780 | 6.780 | 12,445,300 |
| 2024-09-24 | 6.590 | 6.750 | 6.570 | 6.740 | 6.740 | 14,216,615 |
| 2024-09-23 | 6.580 | 6.630 | 6.530 | 6.560 | 6.560 | 5,336,703 |
| 2024-09-20 | 6.600 | 6.600 | 6.500 | 6.560 | 6.560 | 5,960,800 |
| 2024-09-19 | 6.460 | 6.610 | 6.440 | 6.570 | 6.570 | 7,717,619 |
| 2024-09-18 | 6.510 | 6.510 | 6.350 | 6.450 | 6.450 | 5,078,500 |
| 2024-09-13 | 6.520 | 6.530 | 6.470 | 6.500 | 6.500 | 4,701,230 |
| 2024-09-12 | 6.480 | 6.590 | 6.480 | 6.520 | 6.520 | 5,403,713 |
| 2024-09-11 | 6.640 | 6.640 | 6.450 | 6.510 | 6.510 | 7,555,800 |
| 2024-09-10 | 6.680 | 6.720 | 6.530 | 6.640 | 6.640 | 7,876,203 |
| 2024-09-09 | 6.790 | 6.800 | 6.650 | 6.680 | 6.680 | 9,883,500 |
| 2024-09-06 | 6.890 | 6.910 | 6.810 | 6.810 | 6.810 | 4,527,200 |
| 2024-09-05 | 6.870 | 6.930 | 6.860 | 6.880 | 6.880 | 4,458,100 |
| 2024-09-04 | 6.840 | 6.920 | 6.820 | 6.860 | 6.860 | 5,674,528 |
| 2024-09-03 | 6.910 | 6.920 | 6.810 | 6.870 | 6.870 | 9,205,600 |
| 2024-09-02 | 6.860 | 6.940 | 6.860 | 6.870 | 6.870 | 8,629,800 |
| 2024-08-30 | 6.860 | 6.950 | 6.820 | 6.900 | 6.900 | 10,235,728 |
| 2024-08-29 | 6.840 | 6.860 | 6.790 | 6.840 | 6.840 | 6,309,069 |
| 2024-08-28 | 6.820 | 6.870 | 6.810 | 6.830 | 6.830 | 4,889,328 |
| 2024-08-27 | 6.900 | 6.900 | 6.780 | 6.810 | 6.810 | 7,402,000 |
| 2024-08-26 | 6.880 | 6.950 | 6.870 | 6.900 | 6.900 | 7,246,496 |
| 2024-08-23 | 6.880 | 6.900 | 6.820 | 6.880 | 6.880 | 6,128,400 |
| 2024-08-22 | 6.890 | 6.950 | 6.850 | 6.880 | 6.880 | 10,972,899 |
| 2024-08-21 | 6.910 | 6.920 | 6.820 | 6.860 | 6.860 | 7,062,703 |
| 2024-08-20 | 6.990 | 7.020 | 6.880 | 6.930 | 6.930 | 7,441,528 |
| 2024-08-19 | 6.990 | 7.050 | 6.980 | 6.990 | 6.990 | 4,863,300 |
| 2024-08-16 | 7.060 | 7.070 | 6.980 | 6.990 | 6.990 | 6,365,890 |
| 2024-08-15 | 6.970 | 7.070 | 6.960 | 7.050 | 7.050 | 9,106,269 |
| 2024-08-14 | 6.980 | 7.040 | 6.930 | 6.990 | 6.990 | 7,783,000 |
| 2024-08-13 | 6.910 | 6.990 | 6.890 | 6.980 | 6.980 | 8,391,100 |
| 2024-08-12 | 6.950 | 6.980 | 6.900 | 6.910 | 6.910 | 5,324,103 |
| 2024-08-09 | 6.950 | 7.000 | 6.910 | 6.910 | 6.910 | 5,815,300 |
| 2024-08-08 | 6.970 | 6.980 | 6.900 | 6.950 | 6.950 | 7,014,299 |
| 2024-08-07 | 6.930 | 6.990 | 6.900 | 6.960 | 6.960 | 6,929,596 |
| 2024-08-06 | 6.890 | 6.950 | 6.860 | 6.920 | 6.920 | 8,684,631 |
| 2024-08-05 | 7.000 | 7.040 | 6.850 | 6.860 | 6.860 | 14,654,482 |
| 2024-08-02 | 7.010 | 7.090 | 6.970 | 7.000 | 7.000 | 9,029,400 |
| 2024-08-01 | 7.090 | 7.150 | 7.050 | 7.050 | 7.050 | 12,002,318 |
| 2024-07-31 | 7.030 | 7.120 | 6.960 | 7.110 | 7.110 | 18,300,515 |
| 2024-07-30 | 7.100 | 7.140 | 7.000 | 7.040 | 7.040 | 8,775,130 |
| 2024-07-29 | 7.080 | 7.160 | 7.030 | 7.110 | 7.110 | 7,632,185 |
| 2024-07-26 | 7.080 | 7.140 | 7.030 | 7.070 | 7.070 | 9,060,700 |
| 2024-07-25 | 7.020 | 7.120 | 6.980 | 7.070 | 7.070 | 8,706,090 |
| 2024-07-24 | 6.980 | 7.090 | 6.940 | 7.030 | 7.030 | 10,669,530 |
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.