Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.170	11.250	11.060	11.090	11.090	7,271,538
2023-07-26	11.230	11.230	11.090	11.160	11.160	5,123,773
2023-07-25	11.180	11.240	11.140	11.230	11.230	7,111,016
2023-07-24	11.080	11.230	11.020	11.120	11.120	5,368,860
2023-07-21	11.220	11.270	11.100	11.120	11.120	10,331,061
2023-07-20	11.230	11.520	11.210	11.290	11.290	9,683,074
2023-07-19	11.300	11.340	11.150	11.250	11.250	6,931,134
2023-07-18	11.350	11.350	11.240	11.290	11.290	6,052,739
2023-07-17	11.350	11.390	11.290	11.350	11.350	7,462,800
2023-07-14	11.490	11.490	11.280	11.340	11.340	13,877,182
2023-07-13	11.530	11.640	11.430	11.490	11.490	15,069,769
2023-07-12	11.400	11.590	11.340	11.500	11.500	17,927,281
2023-07-11	11.400	11.400	11.230	11.370	11.370	9,662,445
2023-07-10	11.400	11.560	11.360	11.440	11.440	14,537,733
2023-07-07	11.180	11.460	11.150	11.310	11.310	15,507,059
2023-07-06	11.170	11.280	11.150	11.180	11.180	7,146,664
2023-07-05	11.320	11.440	11.180	11.200	11.200	12,258,197
2023-07-04	11.390	11.450	11.260	11.330	11.330	14,020,242
2023-07-03	11.040	11.420	11.030	11.390	11.390	20,005,038
2023-06-30	10.970	11.080	10.930	11.010	11.010	10,621,154
2023-06-29	11.200	11.200	10.960	11.030	11.030	14,323,697
2023-06-28	11.200	11.410	11.130	11.210	11.210	18,057,104
2023-06-27	11.450	11.460	11.160	11.240	11.240	17,003,700
2023-06-26	11.170	11.490	11.130	11.480	11.480	17,965,428
2023-06-21	11.260	11.380	11.190	11.240	11.240	10,621,717
2023-06-20	11.110	11.380	11.100	11.280	11.280	12,425,576
2023-06-19	11.230	11.270	11.050	11.150	11.150	10,868,000
2023-06-16	11.050	11.260	11.000	11.260	11.260	15,344,337
2023-06-15	10.940	11.060	10.820	11.050	11.050	9,436,436
2023-06-14	10.960	10.990	10.820	10.870	10.870	9,233,210
2023-06-13	11.020	11.100	10.900	10.980	10.980	8,354,838
2023-06-12	11.140	11.160	11.010	11.050	11.050	13,063,103
2023-06-09	11.010	11.100	10.840	11.050	11.050	16,194,882
2023-06-08	10.860	11.070	10.800	10.990	10.990	13,775,725
2023-06-07	10.950	10.980	10.740	10.930	10.930	19,061,107
2023-06-06	12.230	12.240	11.030	11.040	11.040	40,107,054
2023-06-05	12.440	12.470	12.230	12.260	12.260	5,330,439
2023-06-02	12.350	12.540	12.300	12.430	12.430	4,123,795
2023-06-01	12.650	12.680	12.320	12.340	12.340	6,195,600
2023-05-31	12.870	12.870	12.610	12.620	12.620	4,956,382
2023-05-30	12.840	12.950	12.720	12.870	12.870	4,492,882
2023-05-29	12.750	12.940	12.680	12.880	12.880	5,504,700
2023-05-26	12.830	12.840	12.610	12.750	12.750	3,323,500
2023-05-25	12.620	12.840	12.620	12.780	12.742	4,347,600
2023-05-24	12.780	12.900	12.670	12.710	12.672	4,155,602
2023-05-23	12.960	13.070	12.780	12.810	12.772	6,196,106
2023-05-22	12.810	13.110	12.770	13.020	12.981	7,990,195
2023-05-19	13.000	13.000	12.690	12.760	12.722	5,841,318
2023-05-18	12.940	13.070	12.850	12.950	12.912	5,775,971
2023-05-17	12.950	13.060	12.560	13.000	12.961	8,831,730
2023-05-16	13.280	13.480	12.700	12.940	12.902	20,106,568
2023-05-15	13.710	13.890	13.680	13.810	13.769	8,066,853
2023-05-12	13.580	13.880	13.490	13.660	13.619	5,919,718
2023-05-11	13.550	13.750	13.460	13.580	13.540	3,692,253
2023-05-10	13.500	13.630	13.440	13.530	13.490	3,740,895
2023-05-09	13.770	13.780	13.460	13.490	13.450	4,869,395
2023-05-08	13.480	13.840	13.440	13.690	13.649	6,026,277
2023-05-05	13.800	13.870	13.200	13.480	13.440	8,864,834
2023-05-04	13.720	13.980	13.680	13.820	13.779	5,962,791
2023-04-28	13.660	13.750	13.540	13.750	13.709	6,843,893

← NewerPage 14 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.