China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	22.850	23.230	22.720	23.080	19.532	45,670,665
2022-04-29	22.990	23.090	22.550	22.720	19.228	59,442,955
2022-04-28	22.680	23.060	22.460	23.010	19.473	49,160,008
2022-04-27	23.280	23.340	22.670	22.880	19.363	61,346,691
2022-04-26	22.920	23.390	22.860	23.190	19.625	43,810,129
2022-04-25	23.490	23.730	22.910	22.920	19.397	77,673,245
2022-04-22	23.410	23.690	23.030	23.690	20.048	95,057,064
2022-04-21	23.260	23.670	23.220	23.540	19.921	57,129,450
2022-04-20	23.280	23.520	23.040	23.350	19.761	41,543,383
2022-04-19	23.030	23.470	23.010	23.190	19.625	44,550,874
2022-04-18	23.230	23.410	22.850	22.950	19.422	25,614,560
2022-04-15	23.230	23.560	23.200	23.400	19.803	21,012,568
2022-04-14	23.090	23.500	23.030	23.240	19.668	26,045,020
2022-04-13	22.960	23.270	22.900	23.090	19.541	28,301,179
2022-04-12	23.170	23.300	22.790	23.040	19.498	41,289,587
2022-04-11	23.280	23.330	22.790	22.940	19.414	45,370,869
2022-04-08	22.700	23.240	22.640	23.200	19.634	41,276,598
2022-04-07	22.390	22.750	22.260	22.670	19.185	36,059,049
2022-04-06	22.020	22.470	22.020	22.360	18.923	36,117,220
2022-04-01	21.940	22.290	21.820	22.220	18.804	29,641,444
2022-03-31	21.900	22.130	21.730	22.000	18.618	29,652,360
2022-03-30	21.880	22.000	21.660	21.900	18.534	40,088,137
2022-03-29	21.680	21.920	21.610	21.810	18.457	29,555,632
2022-03-28	21.200	21.850	20.910	21.750	18.407	45,018,266
2022-03-25	21.520	21.700	21.290	21.310	18.034	25,319,503
2022-03-24	21.710	21.870	21.550	21.570	18.254	34,064,522
2022-03-23	22.100	22.230	21.800	21.890	18.525	32,225,242
2022-03-22	21.700	22.150	21.630	22.040	18.652	31,552,597
2022-03-21	22.000	22.000	21.490	21.650	18.322	41,267,879
2022-03-18	21.880	22.190	21.720	21.780	18.432	99,662,949
2022-03-17	22.600	22.630	21.830	21.900	18.534	61,437,709
2022-03-16	21.400	22.540	21.090	22.380	18.940	75,780,925
2022-03-15	22.390	22.400	21.030	21.150	17.899	76,119,235
2022-03-14	22.420	22.900	22.330	22.500	19.041	45,009,506
2022-03-11	22.600	22.660	22.100	22.600	19.126	44,014,302
2022-03-10	23.250	23.300	22.680	22.710	19.219	46,414,984
2022-03-09	23.250	23.560	22.410	22.980	19.448	72,997,469
2022-03-08	23.810	23.860	23.070	23.200	19.634	68,797,615
2022-03-07	23.870	24.150	23.730	23.820	20.158	56,662,099
2022-03-04	23.900	24.050	23.500	23.950	20.268	40,590,487
2022-03-03	23.700	24.030	23.610	23.950	20.268	38,573,408
2022-03-02	23.270	23.660	23.180	23.570	19.947	33,156,974
2022-03-01	23.200	23.380	23.060	23.270	19.693	27,721,136
2022-02-28	22.810	23.220	22.710	23.180	19.617	39,821,079
2022-02-25	22.710	22.900	22.640	22.750	19.253	38,662,399
2022-02-24	22.840	23.030	22.540	22.660	19.177	41,480,293
2022-02-23	22.900	22.980	22.680	22.800	19.295	26,258,735
2022-02-22	22.950	23.000	22.700	22.840	19.329	23,565,507
2022-02-21	23.100	23.200	22.910	23.050	19.507	18,515,111
2022-02-18	23.240	23.310	23.010	23.230	19.659	18,501,627
2022-02-17	23.090	23.410	23.040	23.240	19.668	31,402,561
2022-02-16	23.160	23.390	23.070	23.090	19.541	22,036,550
2022-02-15	23.380	23.470	23.000	23.100	19.549	24,917,520
2022-02-14	23.740	23.740	23.170	23.390	19.795	31,333,357
2022-02-11	23.770	23.940	23.620	23.740	20.091	28,605,749
2022-02-10	23.450	23.790	23.190	23.780	20.125	34,539,084
2022-02-09	23.250	23.440	22.960	23.330	19.744	38,855,076
2022-02-08	22.450	23.220	22.390	23.220	19.651	38,321,462
2022-02-07	22.100	22.580	21.990	22.390	18.948	31,043,747
2022-01-28	22.480	22.600	21.900	21.920	18.550	35,244,949

← NewerPage 19 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.