China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	20.290	20.700	20.010	20.260	17.725	98,338,956
2022-10-28	20.990	21.250	20.590	20.680	18.093	99,698,686
2022-10-27	22.020	22.190	20.880	20.990	18.364	107,502,338
2022-10-26	22.010	22.010	22.010	22.010	19.256	0
2022-10-25	22.000	22.300	21.910	22.010	19.256	51,341,475
2022-10-24	22.390	22.590	21.710	21.830	19.099	71,872,808
2022-10-21	22.290	22.600	22.210	22.410	19.606	61,041,603
2022-10-20	22.330	22.490	22.240	22.340	19.545	36,815,463
2022-10-19	22.520	22.650	22.340	22.370	19.571	33,876,956
2022-10-18	22.760	22.910	22.510	22.550	19.729	41,531,945
2022-10-17	23.040	23.040	22.760	22.760	19.912	29,153,462
2022-10-14	23.030	23.200	22.850	22.960	20.087	36,385,221
2022-10-13	22.920	23.240	22.560	23.040	20.157	56,502,513
2022-10-12	23.400	23.490	23.000	23.210	20.306	44,907,495
2022-10-11	23.320	23.470	23.220	23.420	20.490	37,252,236
2022-10-10	22.990	23.440	22.900	23.360	20.437	64,409,084
2022-09-30	22.400	22.850	22.280	22.740	19.895	42,332,479
2022-09-29	22.430	22.680	22.190	22.400	19.597	55,438,353
2022-09-28	22.680	22.690	22.380	22.460	19.650	62,473,767
2022-09-27	23.020	23.060	22.530	22.700	19.860	60,400,730
2022-09-26	23.280	23.420	23.050	23.050	20.166	40,268,596
2022-09-23	23.290	23.510	23.290	23.330	20.411	27,506,334
2022-09-22	23.370	23.500	23.260	23.420	20.490	23,391,977
2022-09-21	23.420	23.580	23.320	23.430	20.498	24,972,842
2022-09-20	23.480	23.540	23.400	23.420	20.490	23,548,580
2022-09-19	23.530	23.630	23.410	23.480	20.542	28,128,675
2022-09-16	23.730	23.840	23.460	23.460	20.525	39,881,492
2022-09-15	23.720	23.980	23.610	23.720	20.752	40,583,136
2022-09-14	23.700	23.930	23.640	23.700	20.735	21,875,898
2022-09-13	23.850	23.910	23.660	23.790	20.813	27,334,621
2022-09-09	23.750	24.060	23.660	23.910	20.918	35,435,266
2022-09-08	23.620	23.850	23.530	23.650	20.691	25,944,649
2022-09-07	23.600	23.640	23.420	23.570	20.621	42,395,172
2022-09-06	23.850	23.980	23.730	23.750	20.778	34,337,064
2022-09-05	23.710	23.900	23.510	23.820	20.840	31,153,878
2022-09-02	23.900	24.170	23.730	23.820	20.840	29,159,665
2022-09-01	23.730	24.080	23.620	23.910	20.918	37,780,591
2022-08-31	23.330	23.980	23.280	23.980	20.980	81,005,310
2022-08-30	23.300	23.370	23.120	23.280	20.367	23,044,041
2022-08-29	23.250	23.450	23.150	23.300	20.385	26,674,263
2022-08-26	23.580	23.580	23.270	23.390	20.463	27,953,268
2022-08-25	23.210	23.650	23.210	23.590	20.638	28,182,405
2022-08-24	23.230	23.420	23.150	23.160	20.262	27,668,510
2022-08-23	23.450	23.480	23.210	23.230	20.323	37,674,728
2022-08-22	23.460	23.790	23.430	23.480	20.542	30,810,909
2022-08-19	23.240	23.620	23.130	23.590	20.638	38,374,597
2022-08-18	23.480	23.640	23.380	23.400	20.472	28,085,193
2022-08-17	23.870	23.870	23.380	23.560	20.612	56,331,823
2022-08-16	24.030	24.250	23.840	23.900	20.910	33,441,208
2022-08-15	24.120	24.300	23.950	24.010	21.006	28,233,868
2022-08-12	24.000	24.240	23.940	24.230	21.198	21,329,101
2022-08-11	23.910	24.100	23.770	24.000	20.997	25,841,078
2022-08-10	24.100	24.130	23.800	23.890	20.901	17,513,592
2022-08-09	24.140	24.280	24.000	24.030	21.023	21,361,122
2022-08-08	24.070	24.300	24.010	24.140	21.120	18,678,932
2022-08-05	23.920	24.100	23.800	24.080	21.067	24,037,130
2022-08-04	23.550	23.900	23.410	23.850	20.866	31,461,870
2022-08-03	23.670	23.820	23.410	23.440	20.507	32,041,251
2022-08-02	23.650	23.820	23.500	23.620	20.665	39,520,497
2022-08-01	23.880	24.000	23.620	23.780	20.805	36,812,879

← NewerPage 17 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.