China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	29.500	29.700	29.300	29.310	27.577	56,583,745
2025-04-18	29.100	29.600	29.060	29.580	27.831	88,117,388
2025-04-17	29.300	29.320	29.000	29.210	27.483	84,085,337
2025-04-16	29.250	29.410	29.050	29.400	27.662	100,760,206
2025-04-15	29.080	29.350	28.990	29.270	27.540	78,307,971
2025-04-14	29.010	29.250	28.820	29.150	27.427	82,637,532
2025-04-11	29.280	29.280	29.000	29.200	27.474	87,332,101
2025-04-10	29.460	29.490	28.850	29.170	27.446	138,562,486
2025-04-09	29.050	29.600	28.760	29.570	27.822	219,801,803
2025-04-08	28.260	29.180	28.000	29.050	27.333	234,119,048
2025-04-07	28.040	28.860	27.770	28.330	26.655	325,872,228
2025-04-03	27.710	28.440	27.710	28.400	26.721	143,798,229
2025-04-02	27.900	27.960	27.710	27.830	26.185	55,353,026
2025-04-01	27.850	27.940	27.660	27.900	26.251	57,988,638
2025-03-31	27.920	28.110	27.750	27.810	26.166	90,484,100
2025-03-28	27.760	27.900	27.640	27.850	26.204	57,222,334
2025-03-27	27.750	27.860	27.620	27.770	26.128	57,299,116
2025-03-26	27.930	27.990	27.610	27.830	26.185	69,088,342
2025-03-25	27.710	28.000	27.560	27.930	26.279	77,255,982
2025-03-24	27.420	27.800	27.370	27.700	26.062	99,162,478
2025-03-21	27.670	27.760	27.370	27.400	25.780	74,187,671
2025-03-20	27.700	27.760	27.540	27.640	26.006	60,194,152
2025-03-19	27.240	27.700	27.160	27.630	25.997	131,859,932
2025-03-18	27.370	27.420	27.170	27.200	25.592	77,719,309
2025-03-17	27.510	27.690	27.350	27.370	25.752	76,352,193
2025-03-14	27.290	27.550	27.230	27.450	25.827	111,413,990
2025-03-13	27.100	27.350	27.090	27.250	25.639	87,409,660
2025-03-12	27.160	27.190	27.010	27.120	25.517	78,523,785
2025-03-11	27.040	27.290	27.030	27.190	25.583	91,040,312
2025-03-10	27.270	27.280	27.030	27.100	25.498	88,322,350
2025-03-07	27.210	27.370	27.130	27.260	25.648	68,383,213
2025-03-06	27.410	27.480	27.150	27.220	25.611	98,075,923
2025-03-05	27.140	27.600	27.010	27.480	25.855	94,660,546
2025-03-04	27.090	27.200	26.980	27.150	25.545	64,725,189
2025-03-03	27.380	27.430	27.060	27.090	25.488	112,763,438
2025-02-28	27.480	27.740	27.350	27.380	25.761	117,501,775
2025-02-27	27.640	27.720	27.310	27.520	25.893	99,176,939
2025-02-26	27.300	27.700	27.270	27.630	25.997	88,916,962
2025-02-25	27.580	27.650	27.200	27.330	25.714	97,322,862
2025-02-24	27.800	27.920	27.510	27.550	25.921	129,403,179
2025-02-21	28.040	28.040	27.710	27.800	26.157	124,688,160
2025-02-20	28.000	28.120	27.860	28.040	26.382	69,621,175
2025-02-19	28.260	28.410	28.030	28.070	26.411	83,243,097
2025-02-18	28.050	28.560	28.050	28.360	26.683	108,370,674
2025-02-17	28.060	28.170	27.620	28.170	26.505	109,580,719
2025-02-14	28.170	28.500	28.050	28.210	26.542	92,876,377
2025-02-13	27.920	28.230	27.830	28.170	26.505	94,001,814
2025-02-12	27.850	28.030	27.770	27.990	26.335	71,470,071
2025-02-11	27.980	27.980	27.700	27.900	26.251	90,138,630
2025-02-10	28.050	28.160	27.900	27.910	26.260	96,900,076
2025-02-07	28.200	28.240	27.900	28.130	26.467	109,147,551
2025-02-06	28.360	28.430	28.130	28.270	26.599	67,609,734
2025-02-05	28.860	28.890	28.270	28.350	26.674	90,286,113
2025-01-27	28.270	29.100	28.220	28.900	27.191	99,524,449
2025-01-24	28.380	28.650	28.200	28.200	26.533	84,000,577
2025-01-23	28.720	28.810	28.280	28.500	26.618	103,468,365
2025-01-22	29.160	29.300	28.600	28.690	26.795	107,370,320
2025-01-21	28.960	29.310	28.820	29.160	27.234	78,941,328
2025-01-20	29.050	29.060	28.830	28.970	27.057	66,542,377
2025-01-17	28.870	29.030	28.760	29.010	27.094	59,637,230

← NewerPage 7 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.