China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.180	21.380	21.140	21.180	18.530	45,345,100
2023-04-25	21.010	21.220	20.980	21.170	18.521	48,418,881
2023-04-24	21.150	21.240	20.990	21.030	18.399	47,108,007
2023-04-21	21.140	21.430	21.040	21.060	18.425	70,033,486
2023-04-20	21.090	21.170	20.980	21.130	18.486	47,577,894
2023-04-19	21.280	21.340	21.050	21.080	18.443	72,376,937
2023-04-18	21.300	21.360	21.170	21.260	18.600	41,355,933
2023-04-17	21.200	21.300	21.130	21.300	18.635	42,052,138
2023-04-14	21.210	21.370	21.180	21.210	18.556	38,191,401
2023-04-13	21.370	21.450	21.100	21.150	18.504	46,973,874
2023-04-12	21.300	21.490	21.220	21.400	18.722	41,829,940
2023-04-11	21.290	21.320	21.100	21.280	18.617	40,730,152
2023-04-10	21.180	21.290	21.090	21.240	18.582	32,278,514
2023-04-07	21.210	21.260	21.010	21.080	18.443	29,018,013
2023-04-06	21.240	21.280	21.110	21.200	18.547	24,502,746
2023-04-04	21.090	21.300	21.060	21.270	18.609	52,356,977
2023-04-03	21.200	21.250	21.080	21.100	18.460	41,684,038
2023-03-31	21.220	21.340	21.140	21.250	18.591	72,290,018
2023-03-30	20.650	21.260	20.650	21.220	18.565	159,621,891
2023-03-29	20.280	20.790	20.220	20.720	18.128	176,296,890
2023-03-28	20.380	20.380	20.020	20.180	17.655	129,854,130
2023-03-27	20.790	20.820	20.280	20.320	17.778	123,232,225
2023-03-24	20.920	20.990	20.730	20.780	18.180	62,181,759
2023-03-23	20.950	20.980	20.810	20.920	18.303	53,213,263
2023-03-22	21.150	21.220	20.920	20.970	18.346	49,053,426
2023-03-21	20.970	21.100	20.920	20.940	18.320	38,445,197
2023-03-20	21.180	21.360	20.920	20.950	18.329	49,795,580
2023-03-17	21.300	21.500	21.200	21.200	18.547	63,824,085
2023-03-16	20.960	21.300	20.910	21.210	18.556	81,140,240
2023-03-15	21.100	21.160	20.890	21.010	18.381	54,304,126
2023-03-14	20.920	21.150	20.880	21.070	18.434	72,088,673
2023-03-13	20.750	20.990	20.710	20.940	18.320	57,281,864
2023-03-10	20.710	20.850	20.710	20.750	18.154	48,071,143
2023-03-09	20.980	20.980	20.790	20.800	18.198	53,323,480
2023-03-08	21.060	21.120	20.850	20.960	18.338	68,185,012
2023-03-07	21.270	21.380	21.100	21.130	18.486	64,587,484
2023-03-06	21.380	21.470	21.200	21.260	18.600	62,327,407
2023-03-03	21.250	21.410	21.200	21.330	18.661	62,429,629
2023-03-02	21.160	21.270	21.050	21.240	18.582	56,860,764
2023-03-01	21.150	21.450	21.120	21.250	18.591	70,093,378
2023-02-28	21.000	21.200	20.940	21.160	18.512	37,009,183
2023-02-27	20.970	21.130	20.900	20.950	18.329	30,654,965
2023-02-24	21.040	21.130	21.000	21.020	18.390	41,600,147
2023-02-23	21.160	21.220	21.050	21.090	18.451	35,605,674
2023-02-22	21.270	21.330	21.140	21.140	18.495	24,314,623
2023-02-21	21.180	21.320	21.120	21.270	18.609	36,978,759
2023-02-20	20.730	21.240	20.730	21.180	18.530	51,260,603
2023-02-17	20.940	21.060	20.730	20.760	18.163	44,943,465
2023-02-16	21.020	21.150	20.820	20.950	18.329	49,790,837
2023-02-15	21.150	21.210	20.960	21.050	18.416	34,634,852
2023-02-14	21.120	21.200	21.050	21.160	18.512	25,568,128
2023-02-13	21.140	21.220	21.040	21.110	18.469	33,515,674
2023-02-10	21.300	21.330	21.090	21.210	18.556	28,584,682
2023-02-09	21.370	21.490	21.260	21.290	18.626	36,975,075
2023-02-08	21.300	21.470	21.270	21.370	18.696	38,867,157
2023-02-07	21.010	21.380	20.990	21.300	18.635	62,851,237
2023-02-06	20.820	21.010	20.740	20.980	18.355	38,557,113
2023-02-03	20.860	20.970	20.780	20.920	18.303	45,238,723
2023-02-02	20.800	21.020	20.650	20.950	18.329	58,870,814
2023-02-01	20.850	20.880	20.610	20.790	18.189	51,426,955

← NewerPage 15 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.