Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.620	8.720	8.300	8.360	8.360	9,120,474
2024-01-19	8.660	9.060	8.610	8.770	8.770	11,321,885
2024-01-18	8.760	8.770	8.420	8.660	8.660	8,114,801
2024-01-17	9.040	9.040	8.750	8.770	8.770	6,464,736
2024-01-16	9.150	9.150	8.920	9.040	9.040	5,482,763
2024-01-15	9.270	9.320	9.130	9.150	9.150	4,067,900
2024-01-12	9.200	9.370	9.190	9.270	9.270	4,439,300
2024-01-11	9.030	9.220	9.030	9.190	9.190	4,376,304
2024-01-10	9.210	9.220	9.060	9.090	9.090	5,371,414
2024-01-09	9.220	9.300	9.130	9.200	9.200	4,585,900
2024-01-08	9.530	9.540	9.230	9.230	9.230	6,521,385
2024-01-05	9.740	9.760	9.500	9.530	9.530	6,319,100
2024-01-04	9.840	9.850	9.670	9.750	9.750	4,250,485
2024-01-03	9.900	9.930	9.770	9.820	9.820	4,615,300
2024-01-02	9.850	10.050	9.850	9.880	9.880	7,141,710
2023-12-29	9.910	9.950	9.830	9.860	9.860	5,279,501
2023-12-28	9.810	9.920	9.780	9.910	9.910	6,035,109
2023-12-27	9.710	9.870	9.600	9.840	9.840	7,561,712
2023-12-26	9.790	9.890	9.700	9.710	9.710	7,140,400
2023-12-25	9.950	10.060	9.790	9.830	9.830	7,011,694
2023-12-22	10.070	10.070	9.940	10.000	10.000	6,159,000
2023-12-21	9.920	10.110	9.840	10.080	10.080	8,193,716
2023-12-20	9.940	10.060	9.930	9.990	9.990	5,217,313
2023-12-19	9.980	10.070	9.820	9.920	9.920	6,997,705
2023-12-18	9.920	10.110	9.830	9.980	9.980	8,344,887
2023-12-15	10.050	10.120	9.900	9.930	9.930	8,686,654
2023-12-14	10.150	10.170	9.990	10.040	10.040	8,474,700
2023-12-13	10.230	10.290	10.090	10.100	10.100	9,036,422
2023-12-12	10.100	10.400	10.010	10.270	10.270	14,179,106
2023-12-11	10.070	10.170	9.900	10.140	10.140	14,913,722
2023-12-08	9.750	10.180	9.750	10.180	10.180	30,230,345
2023-12-07	9.510	9.870	9.500	9.750	9.750	15,982,070
2023-12-06	9.400	9.540	9.390	9.510	9.510	6,119,794
2023-12-05	9.560	9.640	9.410	9.410	9.410	8,721,000
2023-12-04	9.600	9.670	9.560	9.570	9.570	5,651,857
2023-12-01	9.600	9.650	9.520	9.610	9.610	5,683,700
2023-11-30	9.580	9.700	9.540	9.600	9.600	7,018,200
2023-11-29	9.590	9.710	9.530	9.620	9.620	8,823,500
2023-11-28	9.520	9.620	9.410	9.620	9.620	8,802,550
2023-11-27	9.530	9.550	9.370	9.520	9.520	7,366,212
2023-11-24	9.470	9.550	9.430	9.490	9.490	7,842,500
2023-11-23	9.480	9.510	9.310	9.500	9.500	11,120,957
2023-11-22	9.360	9.600	9.280	9.530	9.530	18,110,108
2023-11-21	9.380	9.400	9.300	9.320	9.320	6,268,921
2023-11-20	9.310	9.420	9.250	9.380	9.380	8,578,891
2023-11-17	9.200	9.320	9.170	9.270	9.270	6,543,542
2023-11-16	9.360	9.390	9.210	9.230	9.230	7,069,400
2023-11-15	9.240	9.450	9.190	9.380	9.380	12,196,800
2023-11-14	9.210	9.320	9.180	9.220	9.220	8,028,000
2023-11-13	9.190	9.300	9.120	9.200	9.200	5,824,934
2023-11-10	9.160	9.230	9.070	9.200	9.200	6,469,601
2023-11-09	9.190	9.270	9.090	9.190	9.190	6,665,303
2023-11-08	9.230	9.250	9.130	9.160	9.160	6,137,737
2023-11-07	9.250	9.250	9.150	9.240	9.240	6,210,437
2023-11-06	9.190	9.250	9.160	9.250	9.250	6,740,300
2023-11-03	9.100	9.220	9.090	9.170	9.170	4,799,500
2023-11-02	9.170	9.220	9.090	9.100	9.100	4,506,200
2023-11-01	9.110	9.220	9.080	9.170	9.170	7,708,800
2023-10-31	9.160	9.330	9.050	9.100	9.100	9,450,780
2023-10-30	9.290	9.290	8.990	9.060	9.060	13,947,938

← NewerPage 12 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.