China Yangtze Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.380	29.570	29.080	29.380	29.380	142,795,871
2026-10-15	29.480	29.630	29.300	29.600	29.600	138,200,939
2026-10-14	29.100	29.500	29.050	29.450	29.450	108,900,094
2026-10-13	29.210	29.400	28.980	29.150	29.150	86,995,756
2026-10-12	29.000	29.400	28.990	29.380	29.380	108,042,187
2026-10-09	28.980	29.400	28.910	28.990	28.990	133,103,266
2026-10-08	28.500	28.970	28.500	28.900	28.900	113,466,852
2026-09-30	28.390	28.680	28.330	28.540	28.540	67,933,564
2026-09-29	28.500	28.650	28.350	28.380	28.380	67,675,060
2026-09-28	28.350	28.600	28.310	28.550	28.550	108,013,753
2026-09-24	28.100	28.390	28.060	28.360	28.360	95,024,277
2026-09-23	28.010	28.120	27.940	28.080	28.080	71,713,506
2026-09-22	28.030	28.150	27.930	28.020	28.020	74,887,566
2026-09-21	28.160	28.190	28.020	28.100	28.100	66,670,017
2026-09-18	28.330	28.460	28.190	28.270	28.270	71,897,527
2026-09-17	28.440	28.560	28.110	28.460	28.460	62,337,410
2026-09-16	28.460	28.580	28.250	28.460	28.460	57,665,574
2026-09-15	28.630	28.680	28.420	28.500	28.500	60,698,098
2026-09-14	28.420	28.840	28.380	28.630	28.630	91,971,889
2026-09-11	28.100	28.570	27.950	28.450	28.450	159,835,739
2026-09-10	28.050	28.180	27.930	28.090	28.090	61,551,766
2026-09-09	27.810	28.070	27.700	28.050	28.050	70,031,426
2026-09-08	27.840	27.890	27.630	27.870	27.870	91,849,100
2026-09-07	28.400	28.470	27.780	27.850	27.850	159,765,966
2026-09-04	28.380	28.590	28.340	28.420	28.420	68,260,323
2026-09-03	28.620	28.820	28.410	28.440	28.440	73,811,515
2026-09-02	28.490	28.850	28.350	28.720	28.720	124,955,254
2026-09-01	28.020	28.460	27.900	28.400	28.400	124,047,349
2026-08-31	28.010	28.140	27.800	28.090	28.090	98,206,717
2026-08-28	28.010	28.070	27.870	28.050	28.050	67,454,352
2026-08-27	28.190	28.280	27.900	28.100	28.100	94,775,418
2026-08-26	28.200	28.490	28.120	28.240	28.240	76,106,307
2026-08-25	28.160	28.390	28.120	28.210	28.210	90,148,572
2026-08-24	27.930	28.250	27.860	28.150	28.150	93,557,336
2026-08-21	28.150	28.230	27.930	27.960	27.960	63,514,724
2026-08-20	28.210	28.350	28.020	28.160	28.160	82,162,445
2026-08-19	28.240	28.430	28.070	28.420	28.420	128,036,154
2026-08-18	27.920	28.150	27.910	28.120	28.120	71,508,633
2026-08-17	28.080	28.150	27.910	27.960	27.960	75,398,039
2026-08-14	28.110	28.210	27.930	28.100	28.100	73,543,285
2026-08-13	27.900	28.240	27.800	28.240	28.240	76,607,981
2026-08-12	28.210	28.300	27.960	28.020	28.020	68,860,401
2026-08-11	28.090	28.400	27.960	28.310	28.310	109,150,749
2026-08-10	27.680	28.210	27.570	28.050	28.050	118,747,347
2026-08-07	27.760	27.840	27.510	27.750	27.750	103,438,314
2026-08-06	27.770	27.830	27.570	27.750	27.750	107,092,691
2026-08-05	28.280	28.300	27.650	27.760	27.760	162,011,766
2026-08-04	28.890	29.020	28.180	28.300	28.300	150,898,453
2026-08-03	28.990	29.200	28.750	29.050	29.050	101,801,037
2026-07-31	28.990	29.090	28.470	29.090	29.090	172,339,493
2026-07-30	28.850	29.530	28.810	29.490	29.490	193,063,376
2026-07-29	29.500	29.570	28.700	28.930	28.930	131,444,127
2026-07-28	28.450	29.070	28.310	29.070	29.070	161,302,844
2026-07-27	29.150	29.150	28.300	28.350	28.350	138,719,264
2026-07-24	29.200	29.300	28.750	28.900	28.900	102,175,770
2026-07-23	29.090	29.170	28.660	28.940	28.940	108,155,288
2026-07-22	28.530	29.090	28.340	29.090	29.090	168,282,572
2026-07-21	29.000	29.540	28.510	28.730	28.730	255,005,593
2026-07-20	27.750	28.980	27.750	28.980	28.980	229,266,916
2026-07-17	27.610	28.190	27.350	27.990	27.990	242,860,129

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.7900 CNY
2026-02-12	0.2100 CNY
2025-07-18	0.7330 CNY
2025-01-24	0.2100 CNY
2024-07-19	0.8200 CNY
2023-07-21	0.8533 CNY
2022-07-21	0.8153 CNY
2021-07-16	0.7000 CNY
2020-07-17	0.6800 CNY
2019-07-18	0.6800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.