China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	21.330	21.400	21.220	21.390	19.455	48,259,584
2023-07-25	21.640	21.640	21.250	21.330	19.400	76,403,811
2023-07-24	21.500	21.680	21.470	21.560	19.609	27,695,910
2023-07-21	21.600	21.850	21.560	21.600	19.646	55,037,050
2023-07-20	22.580	22.610	22.400	22.400	19.597	43,441,048
2023-07-19	22.320	22.520	22.320	22.500	19.685	33,067,242
2023-07-18	22.470	22.530	22.380	22.410	19.606	26,852,118
2023-07-17	22.480	22.540	22.320	22.440	19.632	19,692,852
2023-07-14	22.380	22.550	22.310	22.470	19.659	38,716,992
2023-07-13	22.140	22.550	22.080	22.420	19.615	64,738,173
2023-07-12	21.950	22.180	21.890	22.140	19.370	50,524,580
2023-07-11	22.050	22.050	21.860	22.000	19.247	48,549,340
2023-07-10	22.050	22.120	21.950	22.000	19.247	33,673,155
2023-07-07	21.960	22.080	21.940	22.000	19.247	50,686,848
2023-07-06	22.070	22.160	21.940	22.000	19.247	34,855,630
2023-07-05	22.080	22.230	22.020	22.070	19.309	30,686,839
2023-07-04	22.120	22.220	21.990	22.050	19.291	34,503,954
2023-07-03	22.090	22.230	22.080	22.120	19.352	37,126,695
2023-06-30	22.130	22.230	22.020	22.060	19.300	41,402,656
2023-06-29	22.480	22.490	22.090	22.130	19.361	49,900,268
2023-06-28	22.140	22.500	22.100	22.480	19.667	56,781,300
2023-06-27	22.240	22.270	21.910	22.120	19.352	38,132,365
2023-06-26	22.100	22.260	21.900	22.240	19.457	56,234,619
2023-06-21	22.200	22.400	22.090	22.100	19.335	40,552,640
2023-06-20	22.120	22.270	22.080	22.090	19.326	31,614,674
2023-06-19	22.120	22.210	21.890	22.180	19.405	47,313,924
2023-06-16	22.300	22.490	22.070	22.200	19.422	58,476,997
2023-06-15	22.320	22.380	22.040	22.280	19.492	44,324,254
2023-06-14	22.380	22.520	22.250	22.250	19.466	36,401,569
2023-06-13	22.390	22.480	22.210	22.300	19.510	41,725,257
2023-06-12	22.840	22.880	22.370	22.380	19.580	48,973,114
2023-06-09	22.650	22.920	22.630	22.860	20.000	37,542,101
2023-06-08	22.390	22.680	22.350	22.660	19.825	28,975,656
2023-06-07	22.400	22.500	22.290	22.340	19.545	32,193,766
2023-06-06	22.450	22.570	22.270	22.320	19.527	28,642,997
2023-06-05	22.390	22.600	22.350	22.450	19.641	31,618,493
2023-06-02	22.480	22.490	22.260	22.330	19.536	39,196,216
2023-06-01	22.440	22.600	22.320	22.380	19.580	38,815,383
2023-05-31	22.610	22.640	22.140	22.510	19.694	72,571,854
2023-05-30	22.880	22.940	22.480	22.750	19.904	45,108,675
2023-05-29	22.620	22.930	22.610	22.890	20.026	40,164,380
2023-05-26	22.720	22.830	22.540	22.560	19.737	27,560,741
2023-05-25	22.620	22.800	22.520	22.700	19.860	36,926,960
2023-05-24	23.040	23.080	22.630	22.630	19.799	47,676,819
2023-05-23	23.240	23.330	23.040	23.040	20.157	33,097,802
2023-05-22	22.940	23.320	22.860	23.230	20.323	58,294,305
2023-05-19	23.010	23.080	22.810	22.820	19.965	36,188,627
2023-05-18	22.920	23.270	22.910	23.080	20.192	46,870,802
2023-05-17	22.980	23.130	22.810	22.880	20.017	45,011,722
2023-05-16	23.000	23.130	22.710	22.960	20.087	56,416,956
2023-05-15	22.800	23.010	22.710	23.000	20.122	53,032,288
2023-05-12	22.840	23.150	22.700	22.910	20.044	68,203,507
2023-05-11	22.530	23.030	22.420	22.800	19.947	53,842,282
2023-05-10	22.750	23.210	22.390	22.390	19.589	68,545,226
2023-05-09	22.270	23.090	22.220	22.750	19.904	97,493,818
2023-05-08	22.100	22.410	22.010	22.340	19.545	68,970,395
2023-05-05	22.420	22.420	22.060	22.100	19.335	61,381,674
2023-05-04	21.880	22.560	21.720	22.560	19.737	85,629,994
2023-04-28	21.820	21.960	21.620	21.880	19.142	66,015,641
2023-04-27	21.290	21.920	21.220	21.890	19.151	94,561,177

← NewerPage 14 of 21 · 1,215 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.