Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	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
2022-08-01	17.150	17.200	16.510	16.940	16.890	11,692,841
2022-07-29	17.170	17.570	17.000	17.260	17.209	16,245,815
2022-07-28	16.700	17.390	16.420	17.090	17.039	23,169,170
2022-07-27	16.500	16.620	16.110	16.590	16.541	14,789,416
2022-07-26	16.460	16.900	16.260	16.660	16.611	18,486,694
2022-07-25	17.160	17.440	16.450	16.570	16.521	15,138,859
2022-07-22	17.040	17.620	16.800	16.980	16.930	22,421,190
2022-07-21	18.100	18.100	17.050	17.090	17.039	30,179,863
2022-07-20	19.390	19.390	17.900	18.190	18.136	26,200,695
2022-07-19	19.000	19.660	18.560	19.170	19.113	25,774,376
2022-07-18	19.000	19.950	18.600	19.040	18.983	34,509,649
2022-07-15	18.670	19.070	18.250	18.600	18.545	24,922,897
2022-07-14	18.000	19.750	17.480	18.800	18.744	37,543,359
2022-07-13	16.960	18.010	16.560	17.990	17.937	27,052,561
2022-07-12	17.490	17.880	16.810	17.010	16.959	25,789,726
2022-07-11	17.000	18.460	16.710	17.550	17.498	37,526,647
2022-07-08	16.230	16.890	16.060	16.780	16.730	28,013,535
2022-07-07	15.510	16.300	15.410	16.100	16.052	21,473,681
2022-07-06	15.810	16.200	15.510	15.580	15.534	13,753,407
2022-07-05	16.170	16.210	15.700	15.810	15.763	16,619,118
2022-07-04	15.790	16.300	15.430	16.090	16.042	23,261,027
2022-07-01	15.310	15.700	15.250	15.650	15.604	21,226,231
2022-06-30	15.320	15.600	15.020	15.310	15.265	20,477,921
2022-06-29	15.910	16.120	15.200	15.260	15.215	25,172,772
2022-06-28	14.820	16.090	14.700	15.860	15.813	35,295,306
2022-06-27	14.380	15.150	14.330	14.810	14.766	19,371,470
2022-06-24	14.520	14.670	14.300	14.420	14.377	9,945,762
2022-06-23	14.410	14.570	14.200	14.520	14.477	8,112,128
2022-06-22	14.850	14.850	14.350	14.380	14.337	11,039,739
2022-06-21	15.000	15.170	14.680	14.790	14.746	13,499,472
2022-06-20	14.550	15.190	14.510	14.920	14.876	16,602,816
2022-06-17	14.440	14.800	14.380	14.570	14.527	9,155,532
2022-06-16	14.710	14.880	14.570	14.580	14.537	11,486,372
2022-06-15	15.190	15.220	14.760	14.800	14.746	18,209,042
2022-06-14	14.440	15.340	14.280	15.190	15.135	31,070,279
2022-06-13	14.590	14.990	14.290	14.550	14.497	17,850,399
2022-06-10	13.920	14.900	13.880	14.580	14.527	18,688,310
2022-06-09	14.340	14.540	14.040	14.070	14.019	14,580,224
2022-06-08	14.700	15.000	14.210	14.550	14.497	21,968,141
2022-06-07	14.650	15.040	14.400	14.400	14.348	21,112,773
2022-06-06	14.410	14.650	14.250	14.570	14.517	14,892,958
2022-06-02	14.800	14.990	14.100	14.530	14.477	24,419,691
2022-06-01	14.250	15.300	14.150	14.930	14.876	25,848,307
2022-05-31	14.540	14.660	14.250	14.400	14.348	15,083,138
2022-05-30	14.220	14.500	14.050	14.440	14.387	14,357,384
2022-05-27	14.840	14.840	14.080	14.250	14.198	16,295,969
2022-05-26	14.920	15.000	14.330	14.600	14.547	18,159,005
2022-05-25	13.760	15.000	13.550	14.920	14.866	27,789,290
2022-05-24	13.680	14.440	13.680	13.830	13.780	27,705,965
2022-05-23	13.240	13.800	13.190	13.670	13.620	12,167,289
2022-05-20	13.060	13.670	13.040	13.250	13.202	11,672,171
2022-05-19	13.060	13.130	12.640	13.030	12.983	12,654,784
2022-05-18	12.560	13.460	12.440	13.210	13.162	17,276,617
2022-05-17	12.810	12.810	12.500	12.560	12.514	7,435,866
2022-05-16	13.000	13.050	12.750	12.810	12.763	6,195,110
2022-05-13	13.170	13.250	12.760	12.910	12.863	8,680,312
2022-05-12	12.820	13.480	12.720	13.100	13.052	13,702,871
2022-05-11	12.760	13.400	12.720	12.820	12.773	14,586,089

← NewerPage 18 of 21 · 1,218 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.