China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	22.580	22.600	22.130	22.380	18.940	32,410,924
2022-01-26	22.460	22.770	22.390	22.570	19.101	22,026,011
2022-01-25	22.680	22.850	22.440	22.440	18.991	30,261,535
2022-01-24	22.980	23.180	22.710	22.850	19.338	26,991,917
2022-01-21	23.070	23.230	22.810	22.980	19.448	35,471,714
2022-01-20	22.970	23.520	22.870	23.080	19.532	59,563,610
2022-01-19	22.840	23.040	22.750	22.950	19.422	34,865,674
2022-01-18	22.660	22.980	22.510	22.860	19.346	36,599,162
2022-01-17	22.450	22.940	22.440	22.620	19.143	42,897,062
2022-01-14	22.420	22.660	22.030	22.450	18.999	40,524,229
2022-01-13	22.300	22.500	22.100	22.360	18.923	34,248,577
2022-01-12	22.470	22.620	22.020	22.270	18.847	35,022,982
2022-01-11	22.450	22.990	22.380	22.500	19.041	45,618,790
2022-01-10	22.120	22.490	22.120	22.400	18.957	32,650,652
2022-01-07	22.160	22.380	21.890	22.160	18.754	35,547,313
2022-01-06	22.660	22.780	21.960	22.010	18.627	62,904,384
2022-01-05	22.750	22.930	22.550	22.790	19.287	44,243,779
2022-01-04	22.790	22.900	22.550	22.840	19.329	47,207,944
2021-12-31	22.470	22.820	22.470	22.700	19.211	31,889,449
2021-12-30	22.170	22.600	22.100	22.530	19.067	33,339,376
2021-12-29	22.370	22.410	22.130	22.250	18.830	29,148,289
2021-12-28	22.440	22.550	22.120	22.370	18.931	39,586,585
2021-12-27	22.350	22.710	22.060	22.350	18.914	33,915,757
2021-12-24	22.170	23.030	22.070	22.370	18.931	50,644,778
2021-12-23	22.020	22.260	21.910	22.200	18.787	32,436,286
2021-12-22	21.990	22.180	21.930	22.010	18.627	30,735,728
2021-12-21	21.830	22.140	21.730	21.980	18.601	36,284,002
2021-12-20	21.620	21.940	21.530	21.750	18.407	48,784,938
2021-12-17	21.970	22.180	21.820	21.910	18.542	56,888,435
2021-12-16	21.780	22.020	21.650	22.020	18.635	58,378,768
2021-12-15	21.530	21.880	21.500	21.830	18.474	81,044,609
2021-12-14	20.550	21.770	20.350	21.680	18.347	152,816,972
2021-12-13	21.470	21.480	20.520	20.860	17.653	240,466,334
2021-12-10	19.530	19.530	19.530	19.530	16.528	0
2021-12-09	19.530	19.530	19.530	19.530	16.528	0
2021-12-08	19.530	19.530	19.530	19.530	16.528	0
2021-12-07	19.530	19.530	19.530	19.530	16.528	0
2021-12-06	19.530	19.530	19.530	19.530	16.528	0
2021-12-03	19.530	19.530	19.530	19.530	16.528	0
2021-12-02	19.530	19.530	19.530	19.530	16.528	0
2021-12-01	19.530	19.530	19.530	19.530	16.528	0
2021-11-30	19.530	19.530	19.530	19.530	16.528	0
2021-11-29	19.530	19.530	19.530	19.530	16.528	0
2021-11-26	19.750	19.750	19.490	19.530	16.528	45,569,503
2021-11-25	19.800	19.910	19.680	19.790	16.748	36,655,019
2021-11-24	20.040	20.040	19.720	19.790	16.748	38,276,235
2021-11-23	19.970	20.020	19.900	19.980	16.909	32,949,381
2021-11-22	20.220	20.280	19.990	19.990	16.917	29,310,350
2021-11-19	20.020	20.270	19.980	20.210	17.103	30,307,444
2021-11-18	20.000	20.130	19.960	20.040	16.959	25,736,457
2021-11-17	20.010	20.190	19.960	20.060	16.976	28,935,528
2021-11-16	20.100	20.230	19.930	20.000	16.926	32,493,739
2021-11-15	20.070	20.270	19.920	20.170	17.070	44,991,245
2021-11-12	20.140	20.190	19.800	19.970	16.900	41,982,477
2021-11-11	20.100	20.240	19.960	20.130	17.036	40,208,209
2021-11-10	20.400	20.400	19.910	20.150	17.053	39,771,645
2021-11-09	20.550	20.590	20.120	20.340	17.213	36,674,196
2021-11-08	20.730	20.740	20.310	20.350	17.222	34,285,318
2021-11-05	21.030	21.130	20.650	20.660	17.484	37,251,180
2021-11-04	21.160	21.270	21.020	21.060	17.823	28,026,835

← NewerPage 20 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.