China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	26.550	26.580	26.380	26.380	25.642	83,606,671
2026-04-16	26.560	26.700	26.520	26.550	25.807	71,958,595
2026-04-15	26.410	26.670	26.360	26.550	25.807	97,056,586
2026-04-14	26.420	26.500	26.320	26.420	25.681	70,116,597
2026-04-13	26.390	26.430	26.240	26.420	25.681	62,626,392
2026-04-10	26.470	26.500	26.320	26.400	25.662	66,558,904
2026-04-09	26.580	26.580	26.310	26.390	25.652	69,128,454
2026-04-08	26.520	26.580	26.390	26.580	25.836	80,619,977
2026-04-07	26.710	26.750	26.400	26.480	25.739	72,627,179
2026-04-03	27.000	27.000	26.660	26.700	25.953	65,627,680
2026-04-02	26.900	27.020	26.760	27.010	26.254	73,984,893
2026-04-01	27.120	27.120	26.840	26.880	26.128	90,608,171
2026-03-31	27.140	27.330	27.040	27.040	26.284	80,258,884
2026-03-30	27.250	27.250	27.010	27.140	26.381	69,278,060
2026-03-27	27.280	27.400	27.180	27.250	26.488	68,551,722
2026-03-26	27.190	27.450	27.100	27.310	26.546	84,501,370
2026-03-25	27.150	27.270	26.920	27.210	26.449	86,054,505
2026-03-24	26.900	27.130	26.720	27.100	26.342	91,076,718
2026-03-23	27.070	27.260	26.660	26.740	25.992	175,727,130
2026-03-20	27.260	27.390	27.020	27.180	26.420	84,555,509
2026-03-19	27.270	27.480	27.200	27.260	26.497	101,525,781
2026-03-18	27.480	27.650	27.240	27.290	26.527	80,028,992
2026-03-17	27.320	27.570	27.280	27.490	26.721	85,028,895
2026-03-16	27.420	27.500	27.240	27.360	26.595	87,203,787
2026-03-13	27.500	27.630	27.350	27.420	26.653	94,277,629
2026-03-12	27.320	27.500	27.160	27.500	26.731	107,896,209
2026-03-11	27.150	27.310	26.950	27.300	26.536	89,744,546
2026-03-10	27.010	27.240	26.730	27.150	26.391	119,285,715
2026-03-09	27.160	27.630	27.090	27.200	26.439	207,502,799
2026-03-06	27.060	27.150	26.980	27.140	26.381	87,836,924
2026-03-05	26.980	27.240	26.840	27.080	26.323	132,914,871
2026-03-04	26.800	27.190	26.520	27.090	26.332	175,735,443
2026-03-03	26.570	27.100	26.530	26.970	26.216	214,554,653
2026-03-02	26.120	26.650	26.120	26.570	25.827	181,772,888
2026-02-27	26.050	26.180	26.020	26.040	25.312	91,903,782
2026-02-26	25.980	26.090	25.930	26.040	25.312	61,977,169
2026-02-25	26.080	26.200	25.950	25.970	25.244	95,620,954
2026-02-24	26.130	26.160	25.980	26.050	25.321	73,078,939
2026-02-13	26.130	26.180	25.950	26.000	25.273	71,554,068
2026-02-12	26.270	26.300	26.050	26.120	25.389	73,734,237
2026-02-11	26.580	26.590	26.410	26.480	25.535	53,388,246
2026-02-10	26.460	26.600	26.370	26.570	25.622	55,920,101
2026-02-09	26.530	26.570	26.280	26.460	25.516	67,829,125
2026-02-06	26.600	26.770	26.380	26.520	25.574	72,562,680
2026-02-05	26.420	26.690	26.350	26.600	25.651	103,244,750
2026-02-04	25.970	26.390	25.950	26.380	25.439	95,705,181
2026-02-03	26.200	26.230	25.910	26.000	25.072	88,543,815
2026-02-02	26.490	26.550	26.090	26.140	25.207	124,225,665
2026-01-30	26.040	26.570	26.040	26.360	25.419	223,849,239
2026-01-29	25.650	26.200	25.380	26.030	25.101	261,623,032
2026-01-28	25.930	25.940	25.610	25.650	24.735	232,649,760
2026-01-27	25.980	26.140	25.860	25.930	25.005	131,381,483
2026-01-26	26.050	26.280	25.860	25.980	25.053	202,869,796
2026-01-23	26.360	26.420	25.960	26.000	25.072	210,691,513
2026-01-22	26.580	26.720	26.300	26.310	25.371	180,784,966
2026-01-21	26.890	26.900	26.550	26.580	25.632	116,328,162
2026-01-20	26.800	26.940	26.730	26.880	25.921	105,003,377
2026-01-19	26.610	26.920	26.600	26.800	25.844	104,721,813
2026-01-16	26.880	27.030	26.440	26.520	25.574	238,854,630
2026-01-15	26.980	27.010	26.770	26.820	25.863	125,927,447

← NewerPage 3 of 5 · 241 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.