Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.170	9.360	9.120	9.330	9.330	8,149,709
2023-10-26	8.970	9.230	8.910	9.210	9.210	8,443,020
2023-10-25	8.890	9.080	8.890	9.010	9.010	5,670,012
2023-10-24	8.750	8.880	8.680	8.860	8.860	5,707,294
2023-10-23	8.980	8.980	8.700	8.720	8.720	6,609,894
2023-10-20	8.850	9.080	8.840	8.990	8.990	6,975,400
2023-10-19	8.980	9.030	8.850	8.880	8.880	5,869,287
2023-10-18	9.220	9.220	8.980	9.000	9.000	7,927,765
2023-10-17	9.210	9.260	9.100	9.220	9.220	7,086,120
2023-10-16	9.270	9.360	9.180	9.210	9.210	6,553,695
2023-10-13	9.460	9.480	9.250	9.310	9.310	9,509,137
2023-10-12	9.390	9.500	9.360	9.470	9.470	8,171,170
2023-10-11	9.320	9.420	9.320	9.340	9.340	5,045,458
2023-10-10	9.410	9.500	9.290	9.310	9.310	5,368,827
2023-10-09	9.350	9.440	9.200	9.430	9.430	7,243,729
2023-09-28	9.480	9.480	9.340	9.380	9.380	4,361,300
2023-09-27	9.250	9.550	9.240	9.390	9.390	7,677,928
2023-09-26	9.390	9.390	9.160	9.260	9.260	6,437,461
2023-09-25	9.560	9.570	9.350	9.380	9.380	7,414,380
2023-09-22	9.410	9.640	9.400	9.560	9.560	7,353,281
2023-09-21	9.640	9.640	9.410	9.410	9.410	8,721,641
2023-09-20	9.820	9.820	9.670	9.670	9.670	5,958,800
2023-09-19	9.790	9.880	9.780	9.840	9.840	4,933,700
2023-09-18	9.800	9.840	9.680	9.830	9.830	5,975,700
2023-09-15	9.800	9.850	9.740	9.850	9.850	7,154,200
2023-09-14	9.810	9.850	9.760	9.810	9.810	4,768,431
2023-09-13	9.870	9.940	9.760	9.800	9.800	5,785,008
2023-09-12	9.910	9.960	9.860	9.890	9.890	3,839,200
2023-09-11	9.780	9.920	9.750	9.900	9.900	5,946,800
2023-09-08	9.750	9.820	9.690	9.790	9.790	4,610,500
2023-09-07	9.960	9.960	9.710	9.740	9.740	6,603,800
2023-09-06	10.010	10.010	9.890	9.950	9.950	5,264,200
2023-09-05	9.940	10.070	9.910	10.020	10.020	6,066,641
2023-09-04	9.860	10.000	9.770	9.990	9.990	8,867,600
2023-09-01	9.850	9.900	9.760	9.830	9.830	4,753,016
2023-08-31	9.790	9.880	9.760	9.840	9.840	5,639,344
2023-08-30	9.890	9.960	9.730	9.790	9.790	7,759,600
2023-08-29	9.750	9.930	9.720	9.900	9.900	9,771,132
2023-08-28	10.190	10.240	9.740	9.750	9.750	10,542,475
2023-08-25	9.760	9.940	9.660	9.730	9.730	7,265,100
2023-08-24	9.900	9.990	9.740	9.760	9.760	7,882,100
2023-08-23	10.000	10.030	9.850	9.850	9.850	6,686,700
2023-08-22	10.100	10.130	9.870	10.040	10.040	7,696,000
2023-08-21	10.100	10.240	10.030	10.030	10.030	6,141,100
2023-08-18	10.370	10.410	10.100	10.140	10.140	5,746,526
2023-08-17	10.260	10.410	10.180	10.370	10.370	6,027,125
2023-08-16	10.480	10.480	10.270	10.270	10.270	6,706,531
2023-08-15	10.610	10.610	10.350	10.460	10.460	7,005,784
2023-08-14	10.640	10.640	10.460	10.590	10.590	9,444,902
2023-08-11	11.000	11.000	10.660	10.660	10.660	11,545,965
2023-08-10	10.830	10.990	10.820	10.980	10.980	6,174,480
2023-08-09	10.920	10.940	10.750	10.800	10.800	8,771,024
2023-08-08	11.080	11.180	10.910	10.940	10.940	11,356,750
2023-08-07	11.150	11.190	10.980	11.070	11.070	9,906,200
2023-08-04	11.180	11.290	11.130	11.150	11.150	9,382,500
2023-08-03	11.170	11.220	11.140	11.170	11.170	4,852,400
2023-08-02	11.300	11.350	11.150	11.170	11.170	7,420,700
2023-08-01	11.340	11.380	11.240	11.330	11.330	7,224,302
2023-07-31	11.210	11.360	11.210	11.350	11.350	10,453,370
2023-07-28	11.130	11.260	11.000	11.200	11.200	10,879,662

← NewerPage 13 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.