China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	28.730	28.980	28.720	28.840	26.935	72,060,240
2025-01-15	28.730	29.120	28.610	28.800	26.898	72,279,278
2025-01-14	28.800	28.980	28.720	28.840	26.935	81,985,665
2025-01-13	28.800	28.910	28.430	28.810	26.907	90,627,806
2025-01-10	28.790	29.050	28.510	28.870	26.963	69,490,983
2025-01-09	28.940	29.060	28.640	28.790	26.888	58,177,058
2025-01-08	28.670	29.160	28.630	29.000	27.085	90,630,929
2025-01-07	28.880	28.890	28.540	28.700	26.804	65,496,030
2025-01-06	29.100	29.100	28.510	28.890	26.982	79,467,426
2025-01-03	29.210	29.430	28.850	29.000	27.085	94,632,286
2025-01-02	29.510	29.730	29.080	29.200	27.271	104,122,008
2024-12-31	29.400	29.770	29.360	29.550	27.598	96,537,038
2024-12-30	29.610	29.830	29.340	29.410	27.467	77,825,662
2024-12-27	29.300	29.630	29.170	29.610	27.654	85,423,709
2024-12-26	29.790	29.830	29.290	29.320	27.383	89,884,558
2024-12-25	29.820	29.930	29.670	29.790	27.822	68,516,052
2024-12-24	29.470	29.850	29.360	29.810	27.841	92,735,550
2024-12-23	29.190	29.810	29.110	29.570	27.617	108,633,632
2024-12-20	29.210	29.430	29.080	29.200	27.271	78,725,172
2024-12-19	29.260	29.660	29.210	29.260	27.327	91,061,598
2024-12-18	29.380	29.820	29.130	29.420	27.477	98,396,558
2024-12-17	29.330	29.550	29.190	29.270	27.337	107,804,406
2024-12-16	28.780	29.390	28.780	29.280	27.346	143,463,294
2024-12-13	28.440	28.880	28.340	28.720	26.823	154,285,770
2024-12-12	28.150	28.480	28.130	28.400	26.524	77,874,956
2024-12-11	28.100	28.220	27.970	28.170	26.309	63,618,426
2024-12-10	28.400	28.580	27.960	28.020	26.169	167,887,746
2024-12-09	28.130	28.510	27.930	28.410	26.533	80,287,292
2024-12-06	28.320	28.540	28.150	28.180	26.319	90,935,412
2024-12-05	28.400	28.680	28.200	28.300	26.431	98,035,433
2024-12-04	27.950	28.530	27.810	28.450	26.571	137,225,662
2024-12-03	27.620	28.100	27.540	27.950	26.104	134,347,559
2024-12-02	27.390	27.710	27.300	27.610	25.786	88,629,895
2024-11-29	27.440	27.700	27.300	27.320	25.515	109,026,420
2024-11-28	27.370	27.480	27.170	27.430	25.618	69,160,630
2024-11-27	26.980	27.450	26.980	27.390	25.581	102,469,314
2024-11-26	27.100	27.190	26.910	27.000	25.217	88,306,380
2024-11-25	27.390	27.590	27.030	27.130	25.338	101,408,771
2024-11-22	27.670	27.780	27.260	27.260	25.459	97,129,106
2024-11-21	27.560	27.700	27.540	27.670	25.842	67,848,491
2024-11-20	27.370	27.750	27.210	27.620	25.796	99,804,939
2024-11-19	27.400	27.500	27.170	27.370	25.562	95,680,280
2024-11-18	27.160	27.540	27.090	27.420	25.609	119,051,790
2024-11-15	27.370	27.490	27.100	27.100	25.310	93,580,893
2024-11-14	27.350	27.690	27.230	27.420	25.609	98,646,616
2024-11-13	26.880	27.490	26.780	27.390	25.581	155,188,222
2024-11-12	27.480	27.630	26.950	26.970	25.189	201,746,671
2024-11-11	27.460	27.630	27.360	27.480	25.665	93,996,202
2024-11-08	27.840	27.960	27.530	27.620	25.796	119,023,483
2024-11-07	27.400	27.850	27.390	27.830	25.992	133,033,377
2024-11-06	27.830	27.900	27.460	27.500	25.684	138,088,740
2024-11-05	27.810	27.940	27.720	27.860	26.020	130,938,756
2024-11-04	27.980	27.990	27.610	27.900	26.057	90,600,962
2024-11-01	27.510	28.000	27.390	27.980	26.132	121,360,771
2024-10-31	27.980	28.010	27.420	27.580	25.758	121,903,136
2024-10-30	27.720	27.890	27.450	27.710	25.880	101,259,892
2024-10-29	27.540	28.030	27.350	27.710	25.880	131,188,363
2024-10-28	27.540	27.540	27.160	27.540	25.721	117,784,905
2024-10-25	28.000	28.080	27.410	27.540	25.721	150,718,465
2024-10-24	28.060	28.130	27.750	28.000	26.151	78,386,191

← NewerPage 8 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.