China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	28.650	28.760	28.130	28.240	27.450	146,113,464
2026-07-15	28.400	28.770	28.250	28.680	27.878	119,360,883
2026-07-14	28.400	28.730	28.210	28.550	27.751	159,241,008
2026-07-13	27.930	28.480	27.800	28.420	27.625	200,809,214
2026-07-10	27.750	28.120	27.600	28.030	27.246	147,074,295
2026-07-09	27.700	27.850	27.530	27.770	26.993	116,039,936
2026-07-08	27.380	28.150	27.250	27.830	27.052	164,844,014
2026-07-07	27.190	27.460	27.050	27.410	26.643	126,822,030
2026-07-06	26.910	27.200	26.780	27.190	26.429	92,457,731
2026-07-03	26.960	27.230	26.810	27.050	26.293	102,824,327
2026-07-02	26.790	27.090	26.550	26.950	26.196	140,055,304
2026-07-01	26.440	26.720	26.360	26.640	25.895	90,939,756
2026-06-30	26.710	26.840	26.380	26.470	25.730	102,277,653
2026-06-29	26.550	26.900	26.260	26.840	26.089	123,257,906
2026-06-26	26.250	26.720	26.150	26.650	25.905	128,265,188
2026-06-25	26.500	26.580	26.200	26.220	25.487	132,187,574
2026-06-24	26.870	27.000	26.560	26.600	25.856	113,456,072
2026-06-23	26.930	27.250	26.860	26.870	26.118	118,565,470
2026-06-22	26.660	27.090	26.510	26.940	26.186	149,732,867
2026-06-18	26.930	26.980	26.650	26.660	25.914	129,594,498
2026-06-17	27.220	27.270	26.910	27.000	26.245	103,444,150
2026-06-16	27.410	27.450	27.140	27.190	26.429	120,599,299
2026-06-15	28.240	28.240	27.390	27.570	26.799	207,661,158
2026-06-12	27.770	28.290	27.670	28.280	27.489	149,424,523
2026-06-11	27.690	27.950	27.600	27.890	27.110	99,125,010
2026-06-10	27.600	27.820	27.430	27.690	26.915	88,750,011
2026-06-09	27.510	27.700	27.390	27.630	26.857	88,253,597
2026-06-08	27.500	27.610	27.260	27.510	26.740	118,065,467
2026-06-05	27.720	28.100	27.510	27.610	26.838	109,413,563
2026-06-04	27.830	27.960	27.610	27.720	26.945	87,497,229
2026-06-03	27.850	27.980	27.510	27.890	27.110	114,300,588
2026-06-02	27.820	28.150	27.620	27.960	27.178	125,757,446
2026-06-01	27.740	27.870	27.550	27.770	26.993	139,278,066
2026-05-29	27.200	27.760	27.080	27.750	26.974	213,437,057
2026-05-28	27.250	27.370	27.110	27.220	26.459	114,657,318
2026-05-27	27.060	27.330	27.010	27.240	26.478	111,271,540
2026-05-26	26.660	27.150	26.590	27.140	26.381	162,652,981
2026-05-25	26.600	26.830	26.550	26.670	25.924	84,154,393
2026-05-22	26.730	26.760	26.500	26.560	25.817	91,588,815
2026-05-21	26.860	26.970	26.630	26.660	25.914	116,610,037
2026-05-20	27.250	27.280	26.870	26.900	26.148	128,434,436
2026-05-19	26.890	27.350	26.770	27.250	26.488	172,564,585
2026-05-18	27.040	27.180	26.810	26.890	26.138	91,589,769
2026-05-15	26.900	27.150	26.720	27.030	26.274	118,755,488
2026-05-14	26.980	27.080	26.850	26.940	26.186	110,294,232
2026-05-13	27.080	27.290	26.970	27.000	26.245	139,691,941
2026-05-12	27.010	27.170	26.910	27.040	26.284	101,176,233
2026-05-11	27.050	27.200	26.950	27.010	26.254	103,095,275
2026-05-08	27.060	27.160	26.980	27.000	26.245	80,442,310
2026-05-07	27.180	27.200	26.900	27.050	26.293	97,328,307
2026-05-06	27.340	27.340	27.040	27.200	26.439	123,774,954
2026-04-30	27.090	27.420	26.940	27.320	26.556	191,463,737
2026-04-29	26.710	26.800	26.600	26.770	26.021	85,596,119
2026-04-28	26.680	26.780	26.610	26.730	25.982	70,060,777
2026-04-27	26.800	26.850	26.620	26.660	25.914	56,259,868
2026-04-24	26.910	26.950	26.750	26.810	26.060	56,446,440
2026-04-23	26.860	27.010	26.660	26.950	26.196	84,590,800
2026-04-22	27.130	27.130	26.820	26.860	26.109	74,160,924
2026-04-21	26.860	27.150	26.850	27.130	26.371	90,443,249
2026-04-20	26.410	26.840	26.410	26.840	26.089	95,041,799

← NewerPage 2 of 2 · 120 trading days

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.