Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.750	15.000	14.630	14.970	14.926	11,008,446
2023-01-31	14.580	14.780	14.520	14.710	14.666	6,445,400
2023-01-30	14.940	15.030	14.520	14.570	14.527	12,523,010
2023-01-20	14.340	14.770	14.340	14.740	14.696	9,210,097
2023-01-19	14.380	14.420	14.220	14.280	14.238	4,473,390
2023-01-18	14.440	14.540	14.370	14.380	14.337	3,684,147
2023-01-17	14.600	14.610	14.310	14.450	14.407	4,667,800
2023-01-16	14.350	14.610	14.350	14.530	14.487	4,806,823
2023-01-13	14.450	14.520	14.320	14.430	14.387	3,873,600
2023-01-12	14.550	14.690	14.420	14.450	14.407	4,014,000
2023-01-11	14.820	14.910	14.540	14.550	14.507	5,311,051
2023-01-10	14.990	14.990	14.590	14.830	14.786	6,222,022
2023-01-09	14.890	15.060	14.690	14.710	14.666	7,713,100
2023-01-06	14.830	15.090	14.780	14.850	14.806	5,889,276
2023-01-05	14.830	14.910	14.730	14.820	14.776	5,235,540
2023-01-04	14.850	14.960	14.720	14.810	14.766	7,996,488
2023-01-03	14.440	14.910	14.300	14.830	14.786	11,877,981
2022-12-30	14.110	14.500	13.950	14.420	14.377	7,983,225
2022-12-29	13.950	14.150	13.820	13.970	13.929	4,870,077
2022-12-28	13.750	14.180	13.730	14.060	14.018	7,896,401
2022-12-27	13.950	14.030	13.740	13.840	13.799	4,119,000
2022-12-26	13.520	13.960	13.520	13.950	13.909	4,679,259
2022-12-23	13.490	13.590	13.460	13.510	13.470	2,951,800
2022-12-22	13.840	13.860	13.480	13.490	13.450	4,510,700
2022-12-21	13.950	14.040	13.710	13.800	13.759	3,497,592
2022-12-20	13.720	14.030	13.700	13.950	13.909	5,965,001
2022-12-19	14.130	14.200	13.710	13.720	13.679	6,761,545
2022-12-16	14.330	14.490	14.140	14.140	14.098	6,950,163
2022-12-15	14.340	14.390	14.110	14.330	14.287	4,212,378
2022-12-14	14.350	14.490	14.280	14.330	14.287	4,102,343
2022-12-13	14.510	14.610	14.310	14.330	14.287	5,196,503
2022-12-12	14.760	14.780	14.520	14.550	14.507	6,188,229
2022-12-09	14.910	14.980	14.720	14.830	14.786	7,173,997
2022-12-08	14.850	15.090	14.820	14.910	14.866	5,864,122
2022-12-07	15.030	15.150	14.850	14.890	14.846	7,762,833
2022-12-06	15.400	15.400	15.030	15.110	15.065	7,880,900
2022-12-05	15.200	15.550	15.160	15.370	15.324	8,301,884
2022-12-02	15.380	15.400	15.160	15.230	15.185	7,425,310
2022-12-01	15.300	15.480	15.000	15.380	15.334	13,419,632
2022-11-30	15.070	15.180	14.950	15.000	14.955	6,395,360
2022-11-29	15.070	15.230	14.900	15.090	15.045	10,117,831
2022-11-28	14.850	15.400	14.580	15.250	15.205	11,230,874
2022-11-25	15.070	15.270	14.830	14.910	14.866	7,703,092
2022-11-24	15.700	15.950	15.130	15.180	15.135	12,756,691
2022-11-23	15.250	15.440	15.190	15.440	15.394	6,226,465
2022-11-22	15.490	15.490	15.150	15.280	15.235	5,279,600
2022-11-21	15.210	15.530	15.130	15.430	15.384	5,855,910
2022-11-18	15.310	15.570	15.180	15.390	15.344	6,233,491
2022-11-17	15.680	15.700	15.200	15.310	15.265	11,478,043
2022-11-16	15.830	16.270	15.710	15.770	15.723	7,670,420
2022-11-15	15.600	15.940	15.600	15.880	15.833	10,773,325
2022-11-14	15.950	16.110	15.490	15.600	15.554	9,404,252
2022-11-11	16.070	16.240	15.840	15.980	15.933	10,828,418
2022-11-10	15.690	16.070	15.500	15.830	15.783	7,981,288
2022-11-09	15.700	15.870	15.460	15.770	15.723	8,003,534
2022-11-08	15.870	16.100	15.700	15.770	15.723	9,640,578
2022-11-07	15.520	15.990	15.460	15.870	15.823	12,613,146
2022-11-04	15.190	15.660	15.170	15.590	15.544	14,394,309
2022-11-03	15.000	15.280	14.910	15.190	15.145	7,659,570
2022-11-02	15.050	15.280	14.920	15.120	15.075	10,955,938

← NewerPage 16 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.