China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.300	23.520	23.120	23.500	21.374	94,494,749
2024-01-18	23.300	23.420	22.880	23.320	21.210	122,738,921
2024-01-17	23.550	23.600	23.320	23.320	21.210	66,509,131
2024-01-16	23.420	23.570	23.300	23.550	21.419	57,834,255
2024-01-15	23.480	23.650	23.400	23.500	21.374	40,987,662
2024-01-12	23.090	23.590	23.090	23.530	21.401	62,005,621
2024-01-11	23.380	23.390	23.110	23.180	21.083	60,919,882
2024-01-10	23.510	23.640	23.210	23.340	21.228	67,243,039
2024-01-09	23.600	23.680	23.300	23.540	21.410	80,150,503
2024-01-08	23.740	23.820	23.530	23.600	21.465	65,439,403
2024-01-05	23.780	23.950	23.660	23.740	21.592	70,563,121
2024-01-04	23.800	23.980	23.610	23.800	21.647	61,342,335
2024-01-03	23.670	23.800	23.600	23.760	21.610	60,752,512
2024-01-02	23.340	23.770	23.320	23.680	21.538	68,880,298
2023-12-29	23.300	23.360	23.110	23.340	21.228	62,846,850
2023-12-28	23.550	23.790	23.180	23.280	21.174	90,728,328
2023-12-27	23.490	23.590	23.340	23.530	21.401	56,278,543
2023-12-26	23.400	23.700	23.380	23.530	21.401	61,519,717
2023-12-25	23.180	23.420	23.110	23.400	21.283	44,247,999
2023-12-22	23.160	23.300	23.110	23.180	21.083	55,368,791
2023-12-21	23.280	23.360	23.090	23.150	21.056	69,287,699
2023-12-20	23.060	23.480	23.040	23.300	21.192	70,038,502
2023-12-19	23.070	23.130	22.970	23.050	20.965	56,328,793
2023-12-18	22.780	23.070	22.780	23.070	20.983	46,320,284
2023-12-15	23.000	23.150	22.770	22.780	20.719	66,077,881
2023-12-14	22.990	23.080	22.810	23.010	20.928	46,382,391
2023-12-13	22.970	23.050	22.910	22.990	20.910	45,780,951
2023-12-12	22.730	23.010	22.720	22.980	20.901	54,746,391
2023-12-11	22.520	22.860	22.350	22.820	20.755	91,325,635
2023-12-08	22.550	22.650	22.450	22.620	20.574	65,214,067
2023-12-07	22.460	22.650	22.430	22.600	20.555	46,134,177
2023-12-06	22.550	22.580	22.390	22.500	20.464	60,731,004
2023-12-05	22.690	22.820	22.530	22.580	20.537	65,955,134
2023-12-04	22.730	22.760	22.620	22.700	20.646	36,736,002
2023-12-01	22.880	22.890	22.620	22.730	20.674	57,668,131
2023-11-30	22.530	22.830	22.470	22.830	20.765	93,251,429
2023-11-29	22.540	22.540	22.400	22.460	20.428	53,049,106
2023-11-28	22.610	22.620	22.450	22.500	20.464	38,065,817
2023-11-27	22.680	22.720	22.490	22.610	20.564	52,688,942
2023-11-24	22.580	22.850	22.560	22.680	20.628	55,393,394
2023-11-23	22.670	22.730	22.470	22.620	20.574	40,390,383
2023-11-22	22.700	22.780	22.600	22.700	20.646	33,804,688
2023-11-21	22.620	22.790	22.610	22.700	20.646	47,189,784
2023-11-20	22.660	22.740	22.590	22.650	20.601	34,358,561
2023-11-17	22.650	22.770	22.490	22.620	20.574	40,668,574
2023-11-16	22.560	22.730	22.520	22.710	20.655	71,263,004
2023-11-15	22.370	22.620	22.370	22.600	20.555	48,039,581
2023-11-14	22.530	22.620	22.360	22.370	20.346	47,746,930
2023-11-13	22.510	22.550	22.340	22.530	20.492	32,429,337
2023-11-10	22.570	22.660	22.360	22.570	20.528	43,730,248
2023-11-09	22.370	22.650	22.320	22.570	20.528	52,544,027
2023-11-08	22.290	22.450	22.290	22.370	20.346	32,313,709
2023-11-07	22.240	22.340	22.170	22.270	20.255	35,299,090
2023-11-06	22.740	22.770	22.180	22.240	20.228	100,246,599
2023-11-03	22.760	22.970	22.670	22.710	20.655	54,743,002
2023-11-02	22.770	22.850	22.630	22.760	20.701	43,439,733
2023-11-01	22.580	22.740	22.400	22.660	20.610	59,046,355
2023-10-31	22.380	22.650	22.270	22.570	20.528	63,752,699
2023-10-30	22.260	22.580	22.240	22.450	20.419	72,835,649
2023-10-27	22.320	22.470	22.210	22.240	20.228	54,844,060

← NewerPage 12 of 21 · 1,213 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.