China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.990	24.230	23.830	23.880	20.892	35,680,122
2022-07-28	23.950	24.200	23.800	23.900	20.910	29,332,577
2022-07-27	24.100	24.160	23.900	23.920	20.927	25,884,416
2022-07-26	24.080	24.250	24.010	24.100	21.085	26,651,307
2022-07-25	24.170	24.240	23.960	24.100	21.085	24,171,943
2022-07-22	24.020	24.300	23.870	24.130	21.111	32,832,204
2022-07-21	24.470	24.470	23.950	24.010	21.006	34,386,825
2022-07-20	25.200	25.270	24.860	24.940	21.106	37,060,174
2022-07-19	25.130	25.150	24.780	25.050	21.199	45,416,380
2022-07-18	24.370	25.130	24.370	24.950	21.115	60,676,110
2022-07-15	24.710	24.830	24.300	24.300	20.565	62,175,737
2022-07-14	25.000	25.020	24.660	24.860	21.039	58,877,214
2022-07-13	25.000	25.180	24.800	24.970	21.132	46,203,331
2022-07-12	24.690	25.080	24.670	24.900	21.072	52,240,262
2022-07-11	24.480	24.990	24.480	24.690	20.895	67,338,550
2022-07-08	24.100	24.300	23.890	24.200	20.480	41,570,046
2022-07-07	24.160	24.450	24.100	24.100	20.395	39,257,808
2022-07-06	24.280	24.300	23.980	24.060	20.362	38,844,812
2022-07-05	24.330	24.510	24.050	24.240	20.514	53,458,761
2022-07-04	24.350	24.570	24.050	24.350	20.607	66,012,991
2022-07-01	24.000	24.520	23.870	24.320	20.582	129,709,278
2022-06-30	23.120	23.190	22.950	23.120	19.566	39,114,256
2022-06-29	23.100	23.190	22.930	23.150	19.591	59,053,459
2022-06-28	23.300	23.300	23.070	23.110	19.558	57,584,123
2022-06-27	23.350	23.490	23.210	23.310	19.727	49,160,797
2022-06-24	23.110	23.390	23.030	23.370	19.778	57,315,889
2022-06-23	23.200	23.230	23.030	23.100	19.549	49,104,658
2022-06-22	23.190	23.290	23.070	23.200	19.634	48,432,642
2022-06-21	23.130	23.250	23.000	23.150	19.591	42,543,068
2022-06-20	23.500	23.520	23.080	23.130	19.574	63,154,059
2022-06-17	23.340	23.660	23.290	23.600	19.972	51,834,727
2022-06-16	23.740	23.770	23.230	23.230	19.659	60,401,944
2022-06-15	23.980	24.080	23.640	23.670	20.031	52,500,243
2022-06-14	23.170	24.020	23.170	24.000	20.311	76,571,228
2022-06-13	23.740	23.910	23.190	23.280	19.701	91,321,874
2022-06-10	23.680	24.060	23.660	24.020	20.328	85,995,632
2022-06-09	23.690	24.040	23.630	23.710	20.065	49,443,257
2022-06-08	23.800	23.840	23.570	23.770	20.116	38,133,672
2022-06-07	24.020	24.040	23.610	23.670	20.031	51,553,384
2022-06-06	24.010	24.250	23.550	24.130	20.421	54,285,780
2022-06-02	24.050	24.200	23.840	23.920	20.243	39,928,315
2022-06-01	24.020	24.330	23.850	24.230	20.505	47,790,683
2022-05-31	23.700	24.040	23.610	24.020	20.328	44,294,751
2022-05-30	23.880	24.030	23.560	23.740	20.091	40,461,216
2022-05-27	23.990	24.020	23.680	23.720	20.074	45,612,956
2022-05-26	23.350	23.840	23.210	23.800	20.141	58,599,755
2022-05-25	23.040	23.290	22.940	23.210	19.642	40,391,345
2022-05-24	22.810	23.130	22.750	22.890	19.371	37,889,562
2022-05-23	23.500	23.500	22.720	22.900	19.380	52,352,823
2022-05-20	23.400	23.790	23.200	23.300	19.718	56,244,260
2022-05-19	22.720	23.300	22.690	23.280	19.701	48,520,217
2022-05-18	23.080	23.080	22.610	22.780	19.278	38,373,622
2022-05-17	23.150	23.270	22.900	23.000	19.464	34,034,819
2022-05-16	23.260	23.300	22.930	22.990	19.456	33,705,730
2022-05-13	22.400	23.230	22.280	23.230	19.659	56,449,983
2022-05-12	22.590	22.780	22.110	22.310	18.881	40,474,973
2022-05-11	22.750	22.900	22.470	22.550	19.084	55,381,648
2022-05-10	22.340	22.850	22.110	22.840	19.329	46,298,689
2022-05-09	22.730	22.770	22.270	22.340	18.906	28,366,766
2022-05-06	22.980	23.250	22.600	22.720	19.228	34,163,073

← NewerPage 18 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.