Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.970	14.000	13.570	13.660	13.619	9,029,413
2023-04-26	13.670	14.140	13.650	13.980	13.938	6,887,216
2023-04-25	13.990	14.180	13.640	13.740	13.699	7,582,657
2023-04-24	13.910	14.180	13.760	14.060	14.018	7,015,007
2023-04-21	14.040	14.150	13.860	13.890	13.849	4,620,527
2023-04-20	14.290	14.320	14.020	14.060	14.018	4,837,383
2023-04-19	14.410	14.420	14.200	14.250	14.208	3,711,001
2023-04-18	14.500	14.540	14.360	14.420	14.377	4,204,759
2023-04-17	14.410	14.630	14.330	14.540	14.497	6,639,586
2023-04-14	14.230	14.560	14.110	14.410	14.367	7,016,947
2023-04-13	14.160	14.380	14.130	14.240	14.198	4,751,400
2023-04-12	14.160	14.280	14.090	14.180	14.138	4,901,600
2023-04-11	14.400	14.410	14.100	14.160	14.118	7,106,439
2023-04-10	13.960	14.410	13.840	14.360	14.317	9,819,965
2023-04-07	13.950	14.020	13.860	13.890	13.849	3,554,700
2023-04-06	13.940	14.010	13.850	13.950	13.909	4,304,459
2023-04-04	14.140	14.140	13.890	13.940	13.899	4,868,901
2023-04-03	14.000	14.090	13.900	14.050	14.008	5,058,591
2023-03-31	13.910	14.030	13.860	14.000	13.958	3,631,266
2023-03-30	13.910	14.060	13.750	13.940	13.899	6,168,680
2023-03-29	13.850	13.960	13.680	13.740	13.699	6,180,598
2023-03-28	14.150	14.190	13.750	13.840	13.799	10,414,009
2023-03-27	14.330	14.440	14.120	14.180	14.138	4,623,078
2023-03-24	14.630	14.630	14.330	14.330	14.287	4,472,023
2023-03-23	14.450	14.530	14.330	14.530	14.487	4,073,410
2023-03-22	14.510	14.590	14.410	14.450	14.407	3,538,216
2023-03-21	14.640	14.660	14.380	14.510	14.467	4,403,000
2023-03-20	14.510	14.740	14.400	14.530	14.487	5,433,866
2023-03-17	14.480	14.630	14.370	14.370	14.327	4,398,490
2023-03-16	14.880	14.890	14.390	14.420	14.377	5,207,465
2023-03-15	14.740	14.950	14.700	14.890	14.846	4,980,105
2023-03-14	14.760	14.840	14.560	14.710	14.666	3,786,410
2023-03-13	14.620	14.820	14.530	14.780	14.736	4,893,963
2023-03-10	14.800	14.960	14.690	14.740	14.696	5,293,300
2023-03-09	15.100	15.110	14.850	14.870	14.826	5,137,575
2023-03-08	14.910	15.150	14.760	15.030	14.985	4,767,190
2023-03-07	15.230	15.440	14.950	14.990	14.945	9,540,500
2023-03-06	15.320	15.400	15.140	15.210	15.165	7,274,900
2023-03-03	15.200	15.350	15.060	15.310	15.265	6,149,151
2023-03-02	15.190	15.420	15.110	15.150	15.105	5,716,905
2023-03-01	15.250	15.250	15.110	15.160	15.115	5,498,705
2023-02-28	15.150	15.270	15.000	15.180	15.135	7,161,091
2023-02-27	15.100	15.270	15.030	15.150	15.105	4,307,120
2023-02-24	15.300	15.320	15.080	15.170	15.125	4,843,500
2023-02-23	15.320	15.440	15.220	15.340	15.294	3,787,875
2023-02-22	15.410	15.590	15.300	15.350	15.304	3,925,421
2023-02-21	15.680	15.720	15.380	15.460	15.414	7,575,103
2023-02-20	15.020	15.900	14.950	15.670	15.623	13,366,393
2023-02-17	15.080	15.270	14.950	15.020	14.975	5,429,000
2023-02-16	15.620	15.650	14.950	15.080	15.035	12,137,672
2023-02-15	15.730	15.810	15.510	15.560	15.514	6,914,910
2023-02-14	15.780	15.890	15.540	15.730	15.683	10,800,910
2023-02-13	15.230	15.980	15.220	15.770	15.723	20,259,891
2023-02-10	15.200	15.260	15.000	15.230	15.185	6,836,610
2023-02-09	15.020	15.250	14.940	15.180	15.135	7,115,710
2023-02-08	15.220	15.230	14.940	14.950	14.906	6,499,260
2023-02-07	14.760	15.250	14.660	15.170	15.125	12,154,699
2023-02-06	14.760	14.810	14.620	14.710	14.666	5,647,578
2023-02-03	14.900	14.970	14.610	14.810	14.766	6,744,205
2023-02-02	15.000	15.070	14.850	14.970	14.926	8,753,764

← NewerPage 15 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.