China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.850	22.350	21.820	22.330	20.310	66,648,935
2023-10-25	22.600	22.620	21.900	21.910	19.928	100,522,854
2023-10-24	22.360	22.670	22.180	22.600	20.555	53,307,701
2023-10-23	22.350	22.630	22.200	22.290	20.273	53,843,591
2023-10-20	22.550	22.680	22.350	22.350	20.328	62,885,148
2023-10-19	22.860	22.990	22.530	22.550	20.510	48,766,564
2023-10-18	23.050	23.180	22.860	22.950	20.874	49,801,308
2023-10-17	22.810	22.990	22.730	22.960	20.883	41,697,326
2023-10-16	22.780	23.000	22.690	22.780	20.719	47,498,027
2023-10-13	22.550	22.780	22.550	22.740	20.683	35,919,404
2023-10-12	22.890	22.890	22.540	22.620	20.574	29,530,565
2023-10-11	22.670	22.890	22.600	22.630	20.583	40,765,737
2023-10-10	22.700	22.700	22.440	22.610	20.564	36,118,046
2023-10-09	22.250	22.720	22.250	22.560	20.519	54,393,412
2023-09-28	22.260	22.380	22.230	22.240	20.228	34,407,402
2023-09-27	22.460	22.470	22.180	22.210	20.201	39,799,705
2023-09-26	22.540	22.540	22.330	22.410	20.383	25,716,599
2023-09-25	22.590	22.660	22.380	22.490	20.455	34,086,051
2023-09-22	22.440	22.550	22.320	22.480	20.446	44,917,825
2023-09-21	22.570	22.640	22.370	22.380	20.355	36,365,479
2023-09-20	22.520	22.620	22.410	22.560	20.519	28,007,733
2023-09-19	22.380	22.570	22.300	22.530	20.492	29,739,454
2023-09-18	22.460	22.560	22.320	22.410	20.383	39,691,537
2023-09-15	22.690	22.790	22.400	22.520	20.483	49,541,759
2023-09-14	22.370	22.800	22.260	22.690	20.637	79,022,797
2023-09-13	22.100	22.330	22.010	22.250	20.237	63,334,136
2023-09-12	21.960	22.080	21.890	22.070	20.073	31,843,404
2023-09-11	21.830	22.060	21.830	21.990	20.001	38,344,647
2023-09-08	21.820	21.890	21.710	21.840	19.864	28,667,854
2023-09-07	21.850	21.930	21.680	21.850	19.873	43,893,255
2023-09-06	21.820	21.950	21.800	21.810	19.837	24,971,636
2023-09-05	21.670	21.920	21.620	21.890	19.910	58,410,844
2023-09-04	21.900	21.910	21.580	21.670	19.709	74,823,274
2023-09-01	22.010	22.060	21.750	21.810	19.837	53,041,577
2023-08-31	21.950	22.160	21.900	22.060	20.064	47,313,602
2023-08-30	22.000	22.140	21.910	21.970	19.982	33,400,727
2023-08-29	22.120	22.280	21.890	21.920	19.937	53,386,187
2023-08-28	22.500	22.550	21.990	22.120	20.119	74,975,981
2023-08-25	21.750	22.200	21.720	22.160	20.155	46,090,226
2023-08-24	21.920	21.990	21.750	21.770	19.800	38,803,475
2023-08-23	22.030	22.190	21.910	21.950	19.964	33,748,678
2023-08-22	21.940	22.100	21.790	22.000	20.010	41,603,369
2023-08-21	22.060	22.150	21.850	21.850	19.873	31,102,219
2023-08-18	22.060	22.270	22.050	22.060	20.064	28,602,655
2023-08-17	21.820	22.140	21.770	22.120	20.119	37,276,997
2023-08-16	22.030	22.070	21.810	21.870	19.891	25,178,833
2023-08-15	21.800	22.080	21.760	22.020	20.028	45,695,084
2023-08-14	21.700	21.950	21.550	21.810	19.837	55,076,635
2023-08-11	22.080	22.110	21.750	21.750	19.782	32,019,540
2023-08-10	22.110	22.160	21.970	22.090	20.091	23,060,030
2023-08-09	22.090	22.160	21.810	22.110	20.110	41,577,714
2023-08-08	21.840	22.110	21.840	22.100	20.101	38,844,748
2023-08-07	21.550	21.950	21.520	21.920	19.937	55,382,078
2023-08-04	21.660	21.820	21.480	21.540	19.591	40,381,332
2023-08-03	21.640	21.700	21.540	21.660	19.700	34,163,438
2023-08-02	21.700	21.720	21.520	21.590	19.637	32,253,850
2023-08-01	21.500	21.720	21.450	21.720	19.755	48,913,543
2023-07-31	21.330	21.650	21.330	21.460	19.518	66,832,972
2023-07-28	21.220	21.390	21.140	21.340	19.409	58,936,112
2023-07-27	21.370	21.490	21.200	21.230	19.309	41,365,168

← NewerPage 13 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.