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
2026-10-19	5.980	6.080	5.960	6.050	6.050	13,665,952
2026-10-16	6.000	6.070	5.960	6.010	6.010	21,220,619
2026-10-15	6.140	6.150	5.950	5.980	5.980	18,551,321
2026-10-14	6.060	6.200	6.050	6.150	6.150	15,337,249
2026-10-13	6.140	6.150	6.020	6.050	6.050	15,358,798
2026-10-12	6.210	6.240	6.110	6.140	6.140	14,147,700
2026-10-09	6.210	6.270	6.180	6.200	6.200	12,993,100
2026-10-08	6.100	6.230	6.090	6.210	6.210	12,693,003
2026-09-30	6.080	6.170	6.060	6.150	6.150	11,036,396
2026-09-29	6.090	6.170	6.070	6.080	6.080	9,534,944
2026-09-28	6.050	6.110	6.030	6.110	6.110	9,934,736
2026-09-24	6.060	6.100	6.010	6.050	6.050	9,262,694
2026-09-23	6.110	6.120	6.060	6.080	6.080	11,059,579
2026-09-22	6.160	6.170	6.110	6.110	6.110	9,856,840
2026-09-21	6.180	6.200	6.130	6.150	6.150	11,988,534
2026-09-18	6.150	6.240	6.150	6.180	6.180	9,238,026
2026-09-17	6.260	6.260	6.130	6.150	6.150	13,058,503
2026-09-16	6.260	6.300	6.210	6.270	6.270	12,721,231
2026-09-15	6.290	6.330	6.180	6.250	6.250	14,181,036
2026-09-14	6.260	6.380	6.220	6.300	6.300	15,081,750
2026-09-11	6.400	6.400	6.240	6.280	6.280	14,951,000
2026-09-10	6.400	6.430	6.340	6.400	6.400	14,680,805
2026-09-09	6.320	6.400	6.260	6.400	6.400	12,942,412
2026-09-08	6.200	6.310	6.180	6.300	6.300	12,358,546
2026-09-07	6.270	6.290	6.180	6.200	6.200	14,765,390
2026-09-04	6.260	6.360	6.250	6.280	6.280	10,649,691
2026-09-03	6.310	6.350	6.270	6.270	6.270	9,984,149
2026-09-02	6.330	6.340	6.250	6.310	6.310	9,628,046
2026-09-01	6.280	6.360	6.230	6.330	6.330	15,494,150
2026-08-31	6.340	6.350	6.250	6.270	6.270	10,367,100
2026-08-28	6.310	6.340	6.250	6.340	6.340	9,989,258
2026-08-27	6.320	6.340	6.240	6.310	6.310	12,308,269
2026-08-26	6.270	6.370	6.240	6.340	6.340	13,112,815
2026-08-25	6.260	6.370	6.250	6.270	6.270	16,600,930
2026-08-24	6.120	6.320	6.120	6.310	6.310	26,666,375
2026-08-21	6.290	6.320	6.070	6.120	6.120	26,804,499
2026-08-20	6.370	6.450	6.280	6.310	6.310	13,937,200
2026-08-19	6.340	6.420	6.310	6.360	6.360	14,967,900
2026-08-18	6.380	6.420	6.330	6.360	6.360	12,111,009
2026-08-17	6.420	6.430	6.340	6.400	6.400	11,954,950
2026-08-14	6.570	6.580	6.420	6.420	6.420	13,259,500
2026-08-13	6.500	6.570	6.470	6.540	6.540	11,483,889
2026-08-12	6.580	6.640	6.490	6.540	6.540	10,994,429
2026-08-11	6.520	6.650	6.520	6.590	6.590	15,839,315
2026-08-10	6.400	6.650	6.380	6.570	6.570	23,072,060
2026-08-07	6.450	6.490	6.380	6.400	6.400	17,178,034
2026-08-06	6.560	6.560	6.420	6.500	6.500	20,616,343
2026-08-05	6.670	6.690	6.520	6.560	6.560	24,918,990
2026-08-04	6.780	6.850	6.660	6.670	6.670	20,280,777
2026-08-03	6.650	6.800	6.640	6.790	6.790	22,953,464
2026-07-31	6.550	6.650	6.530	6.650	6.650	19,660,025
2026-07-30	6.510	6.650	6.490	6.650	6.650	24,420,617
2026-07-29	6.450	6.590	6.430	6.570	6.495	23,763,810
2026-07-28	6.410	6.470	6.320	6.460	6.386	22,067,600
2026-07-27	6.360	6.480	6.340	6.440	6.367	22,116,445
2026-07-24	6.500	6.550	6.370	6.370	6.297	30,297,475
2026-07-23	6.410	6.550	6.350	6.510	6.510	38,621,102
2026-07-22	6.320	6.430	6.250	6.390	6.390	35,206,902
2026-07-21	6.350	6.530	6.250	6.350	6.350	46,007,699
2026-07-20	6.230	6.430	6.180	6.420	6.420	51,048,074

Page 1 of 21 · 1,213 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.