Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.620	15.270	14.620	15.190	15.145	14,127,714
2022-10-31	14.510	14.980	14.500	14.610	14.567	11,155,384
2022-10-28	15.070	15.070	14.400	14.490	14.447	11,221,577
2022-10-27	15.470	15.770	14.930	14.990	14.945	16,407,712
2022-10-26	15.310	16.020	15.270	15.550	15.504	23,606,350
2022-10-25	14.300	14.650	14.090	14.560	14.517	8,004,109
2022-10-24	14.780	14.890	14.370	14.400	14.357	7,728,640
2022-10-21	14.680	15.010	14.630	14.690	14.646	6,502,483
2022-10-20	15.020	15.020	14.630	14.650	14.606	7,608,900
2022-10-19	15.250	15.470	15.090	15.110	15.065	8,004,183
2022-10-18	15.010	15.830	14.810	15.440	15.394	15,055,691
2022-10-17	14.950	15.040	14.710	15.010	14.965	6,561,762
2022-10-14	14.710	15.100	14.650	15.050	15.005	10,827,600
2022-10-13	14.250	15.220	14.210	14.790	14.746	10,684,182
2022-10-12	14.450	14.450	13.820	14.360	14.317	9,266,100
2022-10-11	14.140	14.530	14.000	14.350	14.307	6,490,191
2022-10-10	14.710	15.150	13.970	14.120	14.078	10,622,400
2022-09-30	15.770	15.950	14.990	14.990	14.945	8,586,500
2022-09-29	16.000	16.140	15.710	15.820	15.773	7,254,400
2022-09-28	16.850	16.860	15.800	15.830	15.783	15,388,913
2022-09-27	16.410	16.900	16.120	16.850	16.800	15,768,108
2022-09-26	15.800	16.580	15.620	16.410	16.361	12,398,747
2022-09-23	16.610	16.750	15.910	16.050	16.002	10,054,463
2022-09-22	16.200	16.580	15.820	16.400	16.351	11,506,811
2022-09-21	16.730	16.990	16.400	16.430	16.381	16,254,827
2022-09-20	16.680	17.290	16.500	17.100	17.049	28,212,259
2022-09-19	15.800	16.180	15.430	16.180	16.132	12,136,063
2022-09-16	15.670	15.950	15.490	15.670	15.623	10,347,972
2022-09-15	16.510	16.580	15.560	15.650	15.604	20,492,903
2022-09-14	16.150	16.580	16.080	16.420	16.371	14,788,473
2022-09-13	17.500	17.550	16.350	16.480	16.431	37,077,133
2022-09-09	18.080	18.200	17.090	17.610	17.558	30,619,331
2022-09-08	18.540	19.120	18.100	18.180	18.126	37,564,850
2022-09-07	18.970	19.300	17.840	18.800	18.744	61,338,163
2022-09-06	17.740	17.740	17.740	17.740	17.687	15,467,092
2022-09-05	16.250	16.320	15.790	16.130	16.082	7,304,290
2022-09-02	16.320	16.390	15.820	16.230	16.182	9,255,489
2022-09-01	15.580	16.290	15.420	16.010	15.962	11,824,720
2022-08-31	16.320	16.320	15.500	15.550	15.504	12,954,178
2022-08-30	17.350	17.480	16.150	16.350	16.301	18,373,601
2022-08-29	17.140	17.380	16.880	17.300	17.249	12,589,430
2022-08-26	17.000	18.400	17.000	17.570	17.518	28,425,471
2022-08-25	16.330	16.950	16.330	16.810	16.760	11,097,678
2022-08-24	17.000	17.030	16.220	16.330	16.281	14,534,769
2022-08-23	16.790	17.160	16.580	17.000	16.950	10,063,288
2022-08-22	17.120	17.260	16.670	16.910	16.860	11,078,192
2022-08-19	16.880	17.320	16.600	17.110	17.059	15,287,312
2022-08-18	17.530	17.530	16.960	16.960	16.910	14,625,676
2022-08-17	17.680	17.900	17.280	17.420	17.368	15,633,006
2022-08-16	17.280	17.670	17.220	17.580	17.528	14,770,034
2022-08-15	17.540	17.540	16.930	17.340	17.288	16,944,788
2022-08-12	18.320	18.320	16.840	17.540	17.488	25,498,200
2022-08-11	18.330	18.330	18.330	18.330	18.276	0
2022-08-10	18.440	18.570	17.660	18.330	18.276	27,872,260
2022-08-09	17.940	18.780	17.550	18.310	18.256	38,485,333
2022-08-08	16.520	17.480	16.350	17.480	17.428	23,318,208
2022-08-05	16.040	16.490	15.480	15.890	15.843	14,314,200
2022-08-04	15.640	16.150	15.550	15.950	15.903	12,888,201
2022-08-03	15.910	16.350	15.520	15.540	15.494	14,305,440
2022-08-02	16.300	16.390	15.810	15.880	15.833	19,013,290

← NewerPage 17 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.