China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	30.580	30.600	29.700	30.380	28.373	97,427,649
2024-07-19	30.500	30.720	30.280	30.580	28.560	112,417,521
2024-07-18	30.750	31.440	30.720	31.360	28.523	99,995,624
2024-07-17	30.750	30.950	30.560	30.800	28.013	74,056,856
2024-07-16	30.500	30.870	30.250	30.800	28.013	68,924,858
2024-07-15	29.790	30.500	29.660	30.430	27.677	78,795,504
2024-07-12	30.160	30.300	29.800	29.880	27.177	68,112,730
2024-07-11	30.130	30.200	29.700	30.190	27.459	74,713,995
2024-07-10	30.280	30.420	29.870	30.100	27.377	76,596,809
2024-07-09	29.910	30.330	29.810	30.310	27.568	85,724,564
2024-07-08	29.220	30.050	29.200	29.920	27.213	100,897,073
2024-07-05	29.390	29.390	29.390	29.390	26.731	0
2024-07-04	29.220	29.550	29.200	29.390	26.731	66,193,048
2024-07-03	29.410	29.520	29.000	29.300	26.649	73,251,987
2024-07-02	29.470	29.560	29.240	29.480	26.813	58,289,049
2024-07-01	28.920	29.650	28.920	29.480	26.813	72,351,910
2024-06-28	28.820	29.030	28.580	28.920	26.304	72,366,983
2024-06-27	28.600	28.950	28.580	28.820	26.213	66,550,911
2024-06-26	28.690	28.870	28.380	28.650	26.058	51,424,125
2024-06-25	28.870	28.920	28.300	28.650	26.058	88,021,088
2024-06-24	28.400	29.000	28.350	28.890	26.276	106,929,642
2024-06-21	28.340	28.520	28.030	28.330	25.767	74,296,501
2024-06-20	28.070	28.400	28.010	28.340	25.776	65,568,919
2024-06-19	27.780	28.070	27.720	28.040	25.503	53,659,074
2024-06-18	27.890	27.940	27.590	27.800	25.285	65,893,578
2024-06-17	27.750	28.060	27.590	27.890	25.367	106,730,295
2024-06-14	28.650	28.770	27.730	27.900	25.376	242,643,011
2024-06-13	28.390	28.800	28.320	28.700	26.103	89,282,721
2024-06-12	28.080	28.500	28.000	28.380	25.812	75,624,228
2024-06-11	28.320	28.490	27.920	28.180	25.631	87,333,796
2024-06-07	28.000	28.370	27.900	28.310	25.749	86,811,639
2024-06-06	27.900	28.380	27.760	28.030	25.494	106,120,323
2024-06-05	27.540	28.080	27.490	27.960	25.430	88,722,153
2024-06-04	27.430	27.700	27.300	27.480	24.994	79,276,175
2024-06-03	26.890	27.500	26.750	27.430	24.948	114,876,331
2024-05-31	26.760	27.020	26.580	26.610	24.203	70,818,931
2024-05-30	26.660	26.950	26.600	26.700	24.284	53,980,515
2024-05-29	26.700	26.770	26.410	26.690	24.275	62,051,985
2024-05-28	26.520	26.830	26.480	26.710	24.294	67,259,257
2024-05-27	26.310	26.700	26.310	26.510	24.112	78,000,895
2024-05-24	26.210	26.550	26.130	26.300	23.921	77,715,134
2024-05-23	26.050	26.340	25.960	26.150	23.784	77,312,597
2024-05-22	26.160	26.210	25.930	25.980	23.630	56,950,230
2024-05-21	26.050	26.250	25.980	26.100	23.739	64,932,506
2024-05-20	25.740	26.160	25.660	25.990	23.639	91,014,753
2024-05-17	25.450	25.850	25.440	25.780	23.448	94,950,720
2024-05-16	25.490	25.540	25.400	25.420	23.120	57,841,400
2024-05-15	25.550	25.690	25.450	25.480	23.175	44,384,153
2024-05-14	25.620	25.620	25.380	25.580	23.266	60,506,173
2024-05-13	25.500	25.700	25.360	25.620	23.302	92,647,353
2024-05-10	25.360	25.520	25.260	25.480	23.175	79,808,793
2024-05-09	25.350	25.400	25.160	25.360	23.066	68,681,549
2024-05-08	25.350	25.550	25.310	25.310	23.020	60,627,239
2024-05-07	25.470	25.510	25.320	25.350	23.057	63,482,761
2024-05-06	25.790	25.790	25.430	25.470	23.166	110,588,987
2024-04-30	25.400	26.020	25.360	25.790	23.457	88,274,253
2024-04-29	25.570	25.660	25.300	25.480	23.175	77,653,000
2024-04-26	25.610	25.860	25.550	25.570	23.257	69,028,833
2024-04-25	25.750	25.850	25.560	25.680	23.357	42,847,022
2024-04-24	25.900	25.940	25.670	25.770	23.439	56,309,187

← NewerPage 10 of 21 · 1,212 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.