China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	29.540	29.600	29.350	29.500	28.447	60,170,190
2025-07-17	30.320	30.400	30.120	30.160	28.377	61,465,548
2025-07-16	30.600	30.660	30.330	30.340	28.546	38,621,346
2025-07-15	30.610	30.680	30.350	30.480	28.678	56,246,157
2025-07-14	30.420	30.790	30.400	30.610	28.800	77,154,717
2025-07-11	29.920	30.590	29.870	30.400	28.603	164,215,479
2025-07-10	30.000	30.080	29.800	29.900	28.132	94,764,305
2025-07-09	29.950	30.100	29.850	29.980	28.208	67,038,321
2025-07-08	30.270	30.270	29.910	29.920	28.151	107,328,601
2025-07-07	30.240	30.280	30.070	30.260	28.471	50,827,848
2025-07-04	30.060	30.290	30.010	30.160	28.377	67,922,805
2025-07-03	30.260	30.280	29.850	30.090	28.311	93,681,123
2025-07-02	30.400	30.480	30.220	30.250	28.462	57,183,495
2025-07-01	30.200	30.520	30.150	30.370	28.575	59,476,275
2025-06-30	30.230	30.420	30.100	30.140	28.358	75,518,456
2025-06-27	31.160	31.160	30.200	30.220	28.433	147,453,009
2025-06-26	30.880	31.190	30.860	31.110	29.271	70,564,856
2025-06-25	30.480	30.950	30.400	30.880	29.054	78,370,666
2025-06-24	30.610	30.810	30.530	30.580	28.772	78,840,002
2025-06-23	30.380	30.760	30.280	30.650	28.838	58,800,921
2025-06-20	30.720	30.830	30.380	30.400	28.603	56,160,340
2025-06-19	30.800	30.840	30.580	30.720	28.904	55,930,574
2025-06-18	30.600	30.860	30.570	30.710	28.894	62,172,076
2025-06-17	30.450	30.700	30.060	30.670	28.857	78,898,566
2025-06-16	30.550	30.620	30.300	30.460	28.659	51,655,391
2025-06-13	30.190	30.660	30.180	30.620	28.810	104,423,426
2025-06-12	30.160	30.330	30.020	30.190	28.405	63,183,872
2025-06-11	30.000	30.280	29.980	30.180	28.396	57,665,617
2025-06-10	29.980	30.290	29.960	30.030	28.255	66,348,841
2025-06-09	29.930	30.090	29.850	29.980	28.208	68,059,358
2025-06-06	29.800	30.020	29.750	29.990	28.217	54,693,654
2025-06-05	29.890	29.940	29.650	29.800	28.038	55,135,038
2025-06-04	30.140	30.160	29.850	29.890	28.123	59,558,198
2025-06-03	30.280	30.350	29.850	30.150	28.368	78,322,252
2025-05-30	30.320	30.490	30.200	30.200	28.415	64,478,998
2025-05-29	30.480	30.550	30.110	30.290	28.499	66,936,874
2025-05-28	30.270	30.550	30.200	30.530	28.725	53,780,908
2025-05-27	30.300	30.590	30.220	30.260	28.471	56,798,057
2025-05-26	30.400	30.560	30.120	30.340	28.546	62,651,237
2025-05-23	30.800	30.800	30.390	30.490	28.687	85,424,773
2025-05-22	30.800	31.050	30.560	31.030	29.196	53,726,373
2025-05-21	30.740	30.950	30.700	30.800	28.979	53,549,849
2025-05-20	30.480	30.940	30.480	30.680	28.866	60,587,616
2025-05-19	30.100	30.580	30.100	30.470	28.669	56,194,236
2025-05-16	30.300	30.500	29.960	30.100	28.321	63,755,987
2025-05-15	30.060	30.360	30.000	30.350	28.556	71,543,285
2025-05-14	29.730	30.100	29.670	30.080	28.302	74,790,567
2025-05-13	29.420	29.740	29.360	29.740	27.982	61,698,606
2025-05-12	29.460	29.690	29.310	29.540	27.794	57,235,498
2025-05-09	29.300	29.770	29.280	29.550	27.803	73,292,755
2025-05-08	29.280	29.480	29.220	29.310	27.577	46,996,050
2025-05-07	29.280	29.380	29.060	29.350	27.615	80,888,990
2025-05-06	29.650	29.650	29.130	29.180	27.455	83,099,000
2025-04-30	29.550	29.570	29.320	29.500	27.756	55,350,878
2025-04-29	29.720	29.770	29.350	29.460	27.718	72,305,923
2025-04-28	29.520	29.920	29.410	29.720	27.963	72,347,085
2025-04-25	29.480	29.730	29.300	29.520	27.775	54,457,223
2025-04-24	29.200	29.550	29.160	29.460	27.718	56,927,325
2025-04-23	29.280	29.380	29.080	29.200	27.474	61,610,691
2025-04-22	29.320	29.820	29.230	29.330	27.596	76,894,856

← NewerPage 6 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.