Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.710	9.870	9.680	9.850	9.850	8,475,611
2024-04-24	9.560	9.780	9.560	9.780	9.780	8,170,366
2024-04-23	9.680	9.750	9.540	9.590	9.590	6,403,300
2024-04-22	9.780	9.890	9.670	9.690	9.690	8,290,586
2024-04-19	9.790	9.900	9.740	9.780	9.780	10,026,686
2024-04-18	9.920	9.970	9.760	9.790	9.790	12,251,265
2024-04-17	9.580	9.990	9.380	9.910	9.910	19,678,133
2024-04-16	9.530	9.830	9.480	9.620	9.620	18,245,175
2024-04-15	9.350	9.630	9.280	9.540	9.540	10,279,839
2024-04-12	9.520	9.590	9.300	9.350	9.350	7,158,239
2024-04-11	9.380	9.650	9.330	9.550	9.550	7,692,900
2024-04-10	9.530	9.580	9.350	9.400	9.400	7,520,400
2024-04-09	9.650	9.660	9.500	9.530	9.530	6,828,852
2024-04-08	9.470	9.730	9.370	9.650	9.650	11,143,935
2024-04-03	9.560	9.580	9.430	9.470	9.470	5,124,100
2024-04-02	9.680	9.700	9.500	9.540	9.540	7,479,700
2024-04-01	9.490	9.690	9.460	9.680	9.680	9,706,648
2024-03-29	9.400	9.530	9.380	9.490	9.490	3,121,700
2024-03-28	9.330	9.490	9.270	9.380	9.380	5,995,721
2024-03-27	9.550	9.570	9.310	9.320	9.320	6,345,246
2024-03-26	9.490	9.570	9.400	9.530	9.530	7,237,298
2024-03-25	9.670	9.710	9.470	9.490	9.490	9,570,231
2024-03-22	9.800	9.840	9.650	9.690	9.690	10,575,398
2024-03-21	9.870	9.910	9.770	9.830	9.830	7,699,055
2024-03-20	9.840	9.930	9.830	9.900	9.900	8,144,966
2024-03-19	10.060	10.090	9.840	9.870	9.870	15,526,659
2024-03-18	10.070	10.190	9.930	10.100	10.100	18,569,400
2024-03-15	9.980	10.130	9.930	10.070	10.070	12,128,798
2024-03-14	10.120	10.200	9.960	10.030	10.030	11,693,701
2024-03-13	10.210	10.310	10.130	10.170	10.170	12,433,381
2024-03-12	10.460	10.690	10.210	10.290	10.290	28,442,979
2024-03-11	9.960	10.400	9.960	10.390	10.390	28,583,872
2024-03-08	9.810	9.920	9.750	9.880	9.880	6,897,083
2024-03-07	10.000	10.030	9.780	9.830	9.830	14,418,900
2024-03-06	10.050	10.200	9.960	9.980	9.980	12,814,305
2024-03-05	10.150	10.280	10.020	10.080	10.080	14,404,300
2024-03-04	9.970	10.290	9.780	10.270	10.270	20,813,756
2024-03-01	10.120	10.150	9.940	10.010	10.010	17,239,694
2024-02-29	10.000	10.220	9.830	10.200	10.200	25,799,722
2024-02-28	9.780	10.260	9.760	10.000	10.000	33,432,988
2024-02-27	9.650	9.680	9.530	9.620	9.620	10,567,101
2024-02-26	9.700	9.810	9.510	9.540	9.540	10,926,508
2024-02-23	9.390	9.730	9.370	9.700	9.700	13,872,002
2024-02-22	9.280	9.460	9.240	9.410	9.410	8,678,748
2024-02-21	9.220	9.520	9.120	9.320	9.320	11,068,591
2024-02-20	9.270	9.300	9.100	9.220	9.220	8,518,001
2024-02-19	9.620	9.650	9.250	9.320	9.320	13,305,924
2024-02-08	9.730	10.150	9.460	9.500	9.500	24,468,201
2024-02-07	8.660	9.530	8.600	9.530	9.530	24,018,812
2024-02-06	8.110	8.660	7.970	8.660	8.660	12,438,120
2024-02-05	8.240	8.320	7.760	8.200	8.200	11,973,768
2024-02-02	8.490	8.590	8.060	8.300	8.300	7,913,865
2024-02-01	8.600	8.700	8.370	8.460	8.460	6,248,723
2024-01-31	8.760	8.950	8.590	8.640	8.640	7,351,433
2024-01-30	8.980	9.150	8.760	8.790	8.790	6,907,628
2024-01-29	8.970	9.190	8.960	8.990	8.990	6,796,274
2024-01-26	9.010	9.090	8.920	8.960	8.960	4,835,700
2024-01-25	8.540	9.000	8.530	8.980	8.980	8,329,954
2024-01-24	8.410	8.550	8.270	8.540	8.540	5,011,949
2024-01-23	8.290	8.450	8.160	8.410	8.410	5,587,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.0380 CNY
2022-06-16	0.0100 CNY
2021-06-18	0.0700 CNY
2020-06-23	0.2200 CNY
2019-06-19	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.