China Yangtze Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	28.080	28.330	28.000	28.060	26.207	90,280,066
2024-10-22	27.960	28.360	27.830	28.080	26.225	104,063,225
2024-10-21	28.360	28.360	27.850	27.960	26.113	139,628,417
2024-10-18	28.320	28.670	28.030	28.430	26.552	149,181,606
2024-10-17	28.730	28.790	28.300	28.300	26.431	112,093,819
2024-10-16	28.800	29.320	28.610	28.710	26.814	127,230,016
2024-10-15	29.300	29.390	28.880	28.880	26.972	117,112,841
2024-10-14	29.220	29.550	29.100	29.350	27.411	144,701,436
2024-10-11	29.200	29.750	29.000	29.210	27.281	142,589,633
2024-10-10	28.600	29.830	28.590	29.180	27.253	262,428,403
2024-10-09	28.980	29.390	28.220	28.550	26.664	266,925,415
2024-10-08	32.010	32.280	28.880	29.220	27.290	462,356,540
2024-09-30	28.830	30.500	28.610	30.050	28.065	396,078,494
2024-09-27	29.230	29.230	28.060	28.990	27.075	188,703,666
2024-09-26	29.040	29.130	28.710	29.130	27.206	114,316,343
2024-09-25	28.920	29.640	28.830	28.930	27.019	118,176,242
2024-09-24	28.430	28.880	28.070	28.760	26.860	106,478,651
2024-09-23	28.150	28.430	27.980	28.200	26.337	47,904,951
2024-09-20	28.180	28.320	27.840	28.150	26.291	82,295,178
2024-09-19	28.370	28.430	27.840	28.330	26.459	69,799,705
2024-09-18	28.250	28.740	28.220	28.320	26.449	52,623,623
2024-09-13	27.860	28.500	27.820	28.300	26.431	80,973,210
2024-09-12	27.700	28.060	27.630	27.860	26.020	66,219,139
2024-09-11	29.150	29.150	27.650	27.800	25.964	143,949,737
2024-09-10	29.310	29.490	28.950	29.150	27.225	58,004,957
2024-09-09	29.230	29.430	29.060	29.350	27.411	63,373,236
2024-09-06	29.100	29.480	29.070	29.100	27.178	40,053,763
2024-09-05	29.160	29.280	28.920	29.120	27.197	37,487,408
2024-09-04	29.110	29.340	28.910	29.150	27.225	40,153,496
2024-09-03	29.650	29.790	29.050	29.110	27.187	66,710,788
2024-09-02	29.030	29.810	29.020	29.710	27.748	73,329,606
2024-08-30	29.250	29.580	28.710	29.380	27.439	89,849,336
2024-08-29	29.840	29.870	29.260	29.360	27.421	67,603,577
2024-08-28	29.790	30.100	29.700	29.820	27.850	49,690,215
2024-08-27	29.760	29.900	29.580	29.800	27.832	35,060,495
2024-08-26	29.910	30.050	29.480	29.820	27.850	49,639,581
2024-08-23	30.270	30.320	29.800	29.910	27.934	54,611,188
2024-08-22	29.700	30.300	29.690	30.240	28.243	77,938,021
2024-08-21	29.660	29.790	29.230	29.750	27.785	47,190,994
2024-08-20	29.760	29.840	29.430	29.650	27.692	46,130,402
2024-08-19	29.590	29.860	29.570	29.730	27.766	42,798,248
2024-08-16	29.820	29.880	29.530	29.620	27.664	50,949,931
2024-08-15	29.540	29.970	29.400	29.800	27.832	59,889,587
2024-08-14	29.290	29.850	29.030	29.550	27.598	67,862,636
2024-08-13	29.280	29.380	29.060	29.260	27.327	46,163,028
2024-08-12	29.560	29.710	29.120	29.180	27.253	51,089,121
2024-08-09	29.710	29.790	29.370	29.540	27.589	59,690,063
2024-08-08	29.750	30.010	29.620	29.780	27.813	46,760,473
2024-08-07	29.370	30.050	29.370	29.750	27.785	67,641,078
2024-08-06	29.900	30.090	29.300	29.460	27.514	93,657,365
2024-08-05	30.090	30.200	29.850	29.900	27.925	63,103,071
2024-08-02	30.000	30.320	29.800	30.240	28.243	57,775,048
2024-08-01	29.650	30.340	29.600	30.120	28.131	68,485,869
2024-07-31	30.050	30.070	29.480	29.860	27.888	94,433,185
2024-07-30	30.170	30.460	29.880	30.110	28.121	60,682,304
2024-07-29	29.960	30.400	29.510	30.200	28.205	75,162,251
2024-07-26	30.710	30.710	29.730	30.150	28.159	114,955,273
2024-07-25	31.070	31.280	30.370	30.830	28.794	97,736,868
2024-07-24	30.670	31.190	30.540	31.040	28.990	88,281,095
2024-07-23	30.400	30.800	30.280	30.670	28.644	90,144,787

← NewerPage 9 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.