China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	27.450	27.540	26.800	26.810	25.853	292,750,088
2026-01-13	27.450	27.570	27.320	27.360	26.384	78,538,492
2026-01-12	27.290	27.450	27.220	27.400	26.422	78,435,554
2026-01-09	27.270	27.290	27.180	27.290	26.316	62,903,453
2026-01-08	27.230	27.300	27.190	27.260	26.287	47,057,275
2026-01-07	27.440	27.450	27.220	27.230	26.258	72,170,195
2026-01-06	27.300	27.440	27.240	27.440	26.461	73,843,681
2026-01-05	27.200	27.310	27.100	27.280	26.307	76,569,131
2025-12-31	27.350	27.370	27.170	27.190	26.220	74,293,024
2025-12-30	27.500	27.500	27.320	27.320	26.345	72,424,700
2025-12-29	27.640	27.640	27.500	27.520	26.538	68,903,336
2025-12-26	27.610	27.670	27.520	27.640	26.654	48,259,339
2025-12-25	27.630	27.680	27.570	27.640	26.654	30,080,576
2025-12-24	27.710	27.710	27.550	27.640	26.654	49,994,280
2025-12-23	27.500	27.740	27.480	27.720	26.731	70,945,112
2025-12-22	27.840	27.860	27.500	27.540	26.557	156,403,393
2025-12-19	28.030	28.080	27.820	27.850	26.856	79,999,314
2025-12-18	27.920	28.090	27.890	28.080	27.078	46,419,794
2025-12-17	27.930	28.000	27.840	27.920	26.924	59,243,613
2025-12-16	28.060	28.080	27.820	27.970	26.972	67,907,746
2025-12-15	27.990	28.150	27.960	28.040	27.039	53,946,613
2025-12-12	27.850	28.050	27.810	28.040	27.039	89,870,832
2025-12-11	27.920	27.940	27.750	27.860	26.866	69,563,624
2025-12-10	27.930	28.070	27.850	27.890	26.895	58,538,954
2025-12-09	27.930	28.040	27.900	27.970	26.972	51,230,207
2025-12-08	28.070	28.100	27.860	27.870	26.876	75,426,506
2025-12-05	28.240	28.240	28.020	28.070	27.068	54,497,550
2025-12-04	28.300	28.320	28.170	28.240	27.232	37,996,706
2025-12-03	28.250	28.360	28.210	28.270	27.261	44,559,966
2025-12-02	28.030	28.270	28.020	28.260	27.252	74,877,962
2025-12-01	28.050	28.150	27.990	28.070	27.068	58,252,394
2025-11-28	28.010	28.070	27.950	27.980	26.982	59,018,067
2025-11-27	27.930	28.140	27.780	28.090	27.088	76,869,286
2025-11-26	28.030	28.120	27.900	27.940	26.943	66,273,278
2025-11-25	28.190	28.200	27.830	28.030	27.030	92,985,419
2025-11-24	28.180	28.200	27.920	28.190	27.184	97,179,569
2025-11-21	28.170	28.270	28.070	28.160	27.155	91,994,150
2025-11-20	28.180	28.320	28.050	28.140	27.136	57,611,235
2025-11-19	28.150	28.330	28.110	28.230	27.223	48,159,761
2025-11-18	28.160	28.340	28.080	28.150	27.146	59,013,698
2025-11-17	28.370	28.430	28.030	28.160	27.155	72,559,643
2025-11-14	28.440	28.710	28.340	28.340	27.329	74,762,518
2025-11-13	28.620	28.730	28.260	28.440	27.425	101,232,804
2025-11-12	28.700	28.880	28.610	28.610	27.589	62,970,497
2025-11-11	28.530	28.720	28.470	28.620	27.599	62,517,578
2025-11-10	28.520	28.590	28.390	28.530	27.512	49,334,459
2025-11-07	28.510	28.640	28.430	28.520	27.502	55,141,784
2025-11-06	28.390	28.600	28.360	28.500	27.483	67,392,832
2025-11-05	28.630	28.690	28.400	28.420	27.406	68,579,115
2025-11-04	28.310	28.690	28.280	28.600	27.580	104,942,889
2025-11-03	28.110	28.350	28.110	28.310	27.300	61,378,322
2025-10-31	28.460	28.460	27.930	28.100	27.097	118,470,229
2025-10-30	28.290	28.560	28.190	28.470	27.454	86,717,376
2025-10-29	28.460	28.460	28.260	28.290	27.281	74,054,303
2025-10-28	28.260	28.540	28.260	28.460	27.445	73,263,565
2025-10-27	28.140	28.560	28.020	28.300	27.290	124,842,635
2025-10-24	28.210	28.290	28.080	28.190	27.184	77,060,006
2025-10-23	28.040	28.270	28.040	28.230	27.223	78,558,809
2025-10-22	27.890	28.080	27.850	28.040	27.039	61,918,968
2025-10-21	28.000	28.100	27.850	27.910	26.914	80,163,574

← NewerPage 4 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.