China Yangtze Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 25.840 | 26.050 | 25.600 | 25.770 | 23.439 | 57,550,366 |
| 2024-04-22 | 25.930 | 26.190 | 25.810 | 25.860 | 23.520 | 64,125,192 |
| 2024-04-19 | 25.900 | 26.090 | 25.730 | 26.000 | 23.648 | 77,485,367 |
| 2024-04-18 | 25.920 | 26.190 | 25.800 | 25.950 | 23.602 | 84,898,080 |
| 2024-04-17 | 25.850 | 26.100 | 25.530 | 25.980 | 23.630 | 81,773,935 |
| 2024-04-16 | 25.810 | 26.160 | 25.680 | 25.930 | 23.584 | 83,440,594 |
| 2024-04-15 | 25.430 | 25.930 | 25.420 | 25.890 | 23.548 | 78,534,769 |
| 2024-04-12 | 25.550 | 25.640 | 25.350 | 25.420 | 23.120 | 62,788,587 |
| 2024-04-11 | 25.580 | 25.660 | 25.270 | 25.610 | 23.293 | 68,916,555 |
| 2024-04-10 | 25.150 | 25.730 | 25.140 | 25.630 | 23.311 | 112,399,910 |
| 2024-04-09 | 25.200 | 25.370 | 24.990 | 25.150 | 22.875 | 104,343,345 |
| 2024-04-08 | 24.410 | 25.410 | 24.390 | 25.360 | 23.066 | 179,639,804 |
| 2024-04-03 | 24.600 | 24.620 | 24.260 | 24.440 | 22.229 | 115,308,126 |
| 2024-04-02 | 24.720 | 24.840 | 24.550 | 24.640 | 22.411 | 92,854,480 |
| 2024-04-01 | 24.950 | 24.990 | 24.670 | 24.730 | 22.493 | 87,831,553 |
| 2024-03-29 | 24.830 | 24.970 | 24.820 | 24.930 | 22.675 | 34,268,867 |
| 2024-03-28 | 24.860 | 25.020 | 24.650 | 24.850 | 22.602 | 81,593,841 |
| 2024-03-27 | 24.790 | 25.020 | 24.770 | 24.830 | 22.584 | 72,631,540 |
| 2024-03-26 | 25.000 | 25.020 | 24.700 | 24.840 | 22.593 | 76,837,709 |
| 2024-03-25 | 25.090 | 25.100 | 24.940 | 24.980 | 22.720 | 67,464,484 |
| 2024-03-22 | 24.930 | 25.090 | 24.770 | 25.010 | 22.747 | 77,408,692 |
| 2024-03-21 | 25.050 | 25.100 | 24.920 | 24.940 | 22.684 | 66,811,218 |
| 2024-03-20 | 24.720 | 25.220 | 24.660 | 25.000 | 22.738 | 104,635,892 |
| 2024-03-19 | 24.670 | 24.980 | 24.600 | 24.720 | 22.484 | 79,130,509 |
| 2024-03-18 | 24.690 | 24.870 | 24.610 | 24.670 | 22.438 | 80,008,345 |
| 2024-03-15 | 24.690 | 24.930 | 24.660 | 24.710 | 22.474 | 73,946,991 |
| 2024-03-14 | 24.760 | 24.880 | 24.590 | 24.690 | 22.456 | 99,913,194 |
| 2024-03-13 | 24.830 | 24.930 | 24.510 | 24.890 | 22.638 | 129,403,361 |
| 2024-03-12 | 25.700 | 25.750 | 24.760 | 24.830 | 22.584 | 159,072,692 |
| 2024-03-11 | 25.770 | 25.990 | 25.570 | 25.760 | 23.429 | 76,887,209 |
| 2024-03-08 | 25.920 | 26.090 | 25.760 | 25.830 | 23.493 | 61,448,903 |
| 2024-03-07 | 25.850 | 26.120 | 25.800 | 25.900 | 23.557 | 76,693,945 |
| 2024-03-06 | 25.900 | 26.300 | 25.810 | 25.860 | 23.520 | 87,775,400 |
| 2024-03-05 | 25.350 | 26.000 | 25.330 | 25.940 | 23.593 | 98,844,338 |
| 2024-03-04 | 24.970 | 25.470 | 24.870 | 25.450 | 23.148 | 86,329,895 |
| 2024-03-01 | 25.050 | 25.150 | 24.900 | 25.000 | 22.738 | 57,112,914 |
| 2024-02-29 | 25.200 | 25.320 | 25.000 | 25.050 | 22.784 | 76,228,710 |
| 2024-02-28 | 24.820 | 25.440 | 24.590 | 25.300 | 23.011 | 120,223,309 |
| 2024-02-27 | 24.910 | 25.040 | 24.820 | 24.930 | 22.675 | 54,655,099 |
| 2024-02-26 | 25.490 | 25.540 | 24.930 | 24.950 | 22.693 | 80,588,451 |
| 2024-02-23 | 25.500 | 25.740 | 25.320 | 25.690 | 23.366 | 61,030,579 |
| 2024-02-22 | 25.500 | 25.680 | 25.360 | 25.550 | 23.238 | 66,689,215 |
| 2024-02-21 | 25.520 | 25.700 | 25.390 | 25.390 | 23.093 | 79,877,592 |
| 2024-02-20 | 25.180 | 25.720 | 25.110 | 25.540 | 23.229 | 68,608,378 |
| 2024-02-19 | 24.580 | 25.290 | 24.500 | 25.200 | 22.920 | 87,245,684 |
| 2024-02-08 | 24.610 | 24.740 | 24.400 | 24.640 | 22.411 | 87,497,217 |
| 2024-02-07 | 24.790 | 24.800 | 24.240 | 24.700 | 22.465 | 135,642,238 |
| 2024-02-06 | 24.700 | 25.260 | 24.580 | 24.720 | 22.484 | 126,603,040 |
| 2024-02-05 | 24.350 | 24.880 | 24.290 | 24.760 | 22.520 | 114,937,132 |
| 2024-02-02 | 24.220 | 24.520 | 24.150 | 24.280 | 22.083 | 101,817,510 |
| 2024-02-01 | 24.300 | 24.440 | 24.150 | 24.150 | 21.965 | 66,074,108 |
| 2024-01-31 | 24.080 | 24.460 | 24.030 | 24.400 | 22.193 | 88,550,152 |
| 2024-01-30 | 24.260 | 24.360 | 24.010 | 24.100 | 21.920 | 79,784,398 |
| 2024-01-29 | 24.090 | 24.500 | 24.060 | 24.270 | 22.074 | 69,416,961 |
| 2024-01-26 | 23.850 | 24.190 | 23.810 | 24.130 | 21.947 | 71,370,324 |
| 2024-01-25 | 23.860 | 24.100 | 23.710 | 23.940 | 21.774 | 82,891,286 |
| 2024-01-24 | 23.310 | 23.870 | 23.280 | 23.850 | 21.692 | 108,649,042 |
| 2024-01-23 | 23.160 | 23.350 | 22.930 | 23.250 | 21.147 | 85,306,405 |
| 2024-01-22 | 23.160 | 23.480 | 23.070 | 23.230 | 21.128 | 110,790,646 |
| 2024-01-19 | 23.300 | 23.520 | 23.120 | 23.500 | 21.374 | 94,494,749 |
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.