China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.560	20.900	20.560	20.790	18.189	67,178,890
2023-01-30	21.120	21.160	20.900	20.910	18.294	65,850,507
2023-01-20	20.530	21.030	20.450	21.030	18.399	123,271,384
2023-01-19	20.700	20.700	20.390	20.420	17.865	80,667,736
2023-01-18	20.730	20.820	20.660	20.700	18.110	42,253,375
2023-01-17	20.920	21.050	20.670	20.680	18.093	67,700,842
2023-01-16	20.920	21.100	20.850	20.970	18.346	60,545,144
2023-01-13	20.700	20.990	20.650	20.930	18.311	51,529,502
2023-01-12	20.850	20.900	20.660	20.680	18.093	47,777,789
2023-01-11	20.780	21.120	20.770	20.820	18.215	64,529,304
2023-01-10	20.720	20.850	20.600	20.630	18.049	40,813,046
2023-01-09	20.940	20.950	20.700	20.780	18.180	35,134,351
2023-01-06	20.760	20.910	20.570	20.890	18.276	48,849,112
2023-01-05	20.900	20.970	20.710	20.770	18.171	43,991,625
2023-01-04	20.980	20.980	20.760	20.830	18.224	27,346,567
2023-01-03	20.950	21.070	20.800	20.910	18.294	36,799,242
2022-12-30	20.780	21.050	20.710	21.000	18.373	45,920,545
2022-12-29	20.900	21.070	20.530	20.800	18.198	53,996,393
2022-12-28	20.480	20.720	20.460	20.670	18.084	50,317,228
2022-12-27	20.470	20.600	20.400	20.540	17.970	38,336,910
2022-12-26	20.420	20.500	20.330	20.370	17.821	29,202,135
2022-12-23	20.310	20.460	20.230	20.410	17.856	35,590,613
2022-12-22	20.570	20.680	20.260	20.360	17.813	36,090,866
2022-12-21	20.420	20.540	20.300	20.460	17.900	27,517,508
2022-12-20	20.450	20.600	20.310	20.380	17.830	31,332,782
2022-12-19	20.760	20.900	20.350	20.450	17.891	46,247,419
2022-12-16	20.510	20.860	20.470	20.860	18.250	39,903,558
2022-12-15	20.560	20.710	20.450	20.520	17.953	38,225,567
2022-12-14	20.630	20.730	20.460	20.650	18.066	34,451,088
2022-12-13	20.680	20.750	20.440	20.640	18.058	33,409,532
2022-12-12	20.860	21.000	20.590	20.680	18.093	34,592,179
2022-12-09	20.890	21.000	20.810	20.920	18.303	44,792,004
2022-12-08	20.870	21.050	20.700	20.900	18.285	43,771,186
2022-12-07	21.320	21.350	20.820	20.920	18.303	62,281,175
2022-12-06	21.450	21.500	21.250	21.270	18.609	36,275,370
2022-12-05	21.420	21.650	21.320	21.550	18.854	49,875,326
2022-12-02	21.160	21.420	21.160	21.370	18.696	36,981,589
2022-12-01	21.320	21.430	21.190	21.210	18.556	49,977,367
2022-11-30	21.300	21.450	21.220	21.220	18.565	54,158,729
2022-11-29	21.600	21.600	21.250	21.370	18.696	63,394,494
2022-11-28	21.550	21.700	21.220	21.500	18.810	42,766,501
2022-11-25	21.340	21.840	21.310	21.810	19.081	32,868,081
2022-11-24	21.500	21.680	21.360	21.380	18.705	24,066,726
2022-11-23	21.300	21.690	21.280	21.360	18.687	42,562,401
2022-11-22	21.090	21.400	20.930	21.350	18.679	39,772,057
2022-11-21	20.980	21.150	20.710	21.090	18.451	24,479,450
2022-11-18	21.280	21.380	20.960	21.050	18.416	31,691,846
2022-11-17	20.980	21.280	20.900	21.260	18.600	50,039,275
2022-11-16	20.900	21.170	20.810	21.050	18.416	55,194,522
2022-11-15	20.170	21.210	20.060	21.010	18.381	101,353,082
2022-11-14	20.540	20.600	20.100	20.170	17.646	73,575,498
2022-11-11	20.250	20.550	20.030	20.450	17.891	97,716,231
2022-11-10	20.130	20.150	19.890	20.000	17.498	42,333,812
2022-11-09	20.070	20.200	20.050	20.120	17.603	48,328,720
2022-11-08	20.170	20.340	19.950	20.050	17.541	78,815,126
2022-11-07	20.050	20.230	19.970	20.140	17.620	69,465,783
2022-11-04	19.860	20.270	19.750	20.140	17.620	84,883,320
2022-11-03	20.350	20.370	19.890	19.980	17.480	74,645,183
2022-11-02	20.300	20.520	20.050	20.460	17.900	76,192,004
2022-11-01	20.250	20.410	19.960	20.320	17.778	96,142,880

← NewerPage 16 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.