China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	28.120	28.150	27.750	28.050	27.049	91,423,076
2025-10-17	28.130	28.380	28.060	28.110	27.107	114,702,154
2025-10-16	27.850	28.170	27.840	28.160	27.155	93,973,494
2025-10-15	27.980	28.150	27.770	27.930	26.933	92,632,329
2025-10-14	27.740	28.010	27.550	27.990	26.991	136,669,904
2025-10-13	27.700	27.900	27.400	27.790	26.798	117,498,220
2025-10-10	27.650	27.790	27.510	27.730	26.741	71,260,502
2025-10-09	27.210	27.700	27.150	27.680	26.692	113,249,909
2025-09-30	27.350	27.360	27.210	27.250	26.278	61,882,774
2025-09-29	27.430	27.500	27.190	27.300	26.326	92,703,100
2025-09-26	27.300	27.550	27.240	27.470	26.490	79,408,706
2025-09-25	27.210	27.330	27.080	27.290	26.316	63,429,258
2025-09-24	27.280	27.530	27.240	27.250	26.278	87,441,299
2025-09-23	27.120	27.390	27.030	27.320	26.345	87,247,325
2025-09-22	27.100	27.250	27.020	27.120	26.152	69,683,094
2025-09-19	27.320	27.350	27.120	27.200	26.229	73,467,022
2025-09-18	27.690	27.700	27.210	27.310	26.336	144,843,297
2025-09-17	27.720	27.830	27.670	27.700	26.712	61,492,675
2025-09-16	27.790	27.800	27.650	27.730	26.741	57,512,876
2025-09-15	27.900	27.910	27.760	27.800	26.808	72,565,697
2025-09-12	28.000	28.150	27.900	27.930	26.933	92,972,812
2025-09-11	28.000	28.110	27.920	28.000	27.001	105,396,656
2025-09-10	28.010	28.090	27.900	28.010	27.011	59,861,483
2025-09-09	28.160	28.200	27.960	28.010	27.011	76,131,632
2025-09-08	28.020	28.220	28.000	28.150	27.146	90,074,039
2025-09-05	28.160	28.310	28.000	28.070	27.068	106,951,308
2025-09-04	27.940	28.300	27.710	28.230	27.223	175,848,097
2025-09-03	28.250	28.400	27.830	27.960	26.962	127,133,113
2025-09-02	27.700	28.290	27.700	28.210	27.203	175,144,601
2025-09-01	28.100	28.100	27.710	27.790	26.798	124,608,667
2025-08-29	27.900	28.160	27.850	28.090	27.088	106,729,846
2025-08-28	27.950	27.990	27.690	27.870	26.876	109,296,247
2025-08-27	28.250	28.300	27.930	27.960	26.962	127,532,414
2025-08-26	28.350	28.400	28.210	28.310	27.300	113,061,248
2025-08-25	28.040	28.550	28.030	28.350	27.338	218,566,604
2025-08-22	27.880	27.920	27.700	27.870	26.876	103,210,400
2025-08-21	27.690	27.950	27.660	27.850	26.856	117,934,754
2025-08-20	27.600	27.740	27.460	27.690	26.702	102,225,937
2025-08-19	27.650	27.780	27.610	27.630	26.644	114,602,398
2025-08-18	27.640	27.720	27.550	27.640	26.654	114,736,196
2025-08-15	27.710	27.780	27.600	27.630	26.644	107,230,233
2025-08-14	27.620	27.890	27.600	27.660	26.673	101,758,796
2025-08-13	27.770	27.850	27.610	27.630	26.644	93,425,687
2025-08-12	27.690	27.880	27.640	27.760	26.769	74,318,390
2025-08-11	27.860	27.880	27.510	27.690	26.702	124,355,056
2025-08-08	28.060	28.080	27.860	27.860	26.866	82,497,210
2025-08-07	27.940	28.180	27.840	28.060	27.059	105,195,676
2025-08-06	28.090	28.120	27.870	27.970	26.972	114,493,479
2025-08-05	28.140	28.180	27.960	28.100	27.097	78,715,270
2025-08-04	27.900	28.170	27.800	28.140	27.136	82,320,372
2025-08-01	27.790	28.050	27.680	27.990	26.991	98,148,606
2025-07-31	28.420	28.420	27.700	27.840	26.847	257,969,828
2025-07-30	28.640	28.940	28.640	28.700	27.676	97,828,042
2025-07-29	28.610	28.740	28.600	28.630	27.608	71,772,013
2025-07-28	28.750	28.840	28.600	28.640	27.618	84,445,060
2025-07-25	28.860	28.980	28.750	28.750	27.724	100,879,090
2025-07-24	29.190	29.190	28.800	28.940	27.907	166,882,768
2025-07-23	29.410	29.450	29.170	29.180	28.139	107,354,945
2025-07-22	29.460	29.510	29.280	29.360	28.312	94,394,047
2025-07-21	29.700	29.860	29.420	29.510	28.457	77,827,654

← NewerPage 5 of 21 · 1,214 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.