Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.610	9.730	9.610	9.640	9.640	6,007,501
2025-01-17	9.580	9.640	9.550	9.590	9.590	6,092,400
2025-01-16	9.620	9.760	9.570	9.620	9.620	6,274,166
2025-01-15	9.710	9.730	9.600	9.640	9.640	7,517,899
2025-01-14	9.620	9.790	9.590	9.750	9.750	10,772,400
2025-01-13	9.500	9.660	9.480	9.660	9.660	6,480,057
2025-01-10	9.560	9.600	9.500	9.500	9.500	5,816,500
2025-01-09	9.610	9.710	9.550	9.560	9.560	6,748,600
2025-01-08	9.680	9.750	9.510	9.700	9.700	8,442,008
2025-01-07	9.850	9.880	9.610	9.690	9.690	8,275,100
2025-01-06	9.880	9.880	9.700	9.850	9.850	7,627,473
2025-01-03	9.850	10.090	9.780	9.810	9.810	9,752,358
2025-01-02	10.120	10.180	9.790	9.850	9.850	11,516,560
2024-12-31	10.290	10.360	10.120	10.120	10.120	7,048,899
2024-12-30	10.360	10.510	10.270	10.290	10.290	8,832,558
2024-12-27	10.160	10.370	10.160	10.330	10.330	8,497,261
2024-12-26	10.260	10.280	10.150	10.160	10.160	6,509,600
2024-12-25	10.360	10.400	10.190	10.270	10.270	6,428,604
2024-12-24	10.230	10.380	10.160	10.360	10.360	7,902,560
2024-12-23	10.280	10.360	10.180	10.190	10.190	7,236,051
2024-12-20	10.340	10.390	10.230	10.250	10.250	6,627,784
2024-12-19	10.400	10.420	10.260	10.350	10.350	8,497,948
2024-12-18	10.400	10.600	10.390	10.480	10.480	10,653,440
2024-12-17	10.380	10.540	10.310	10.390	10.390	10,077,482
2024-12-16	10.410	10.500	10.350	10.380	10.380	7,577,360
2024-12-13	10.550	10.560	10.380	10.410	10.410	9,063,748
2024-12-12	10.500	10.640	10.420	10.580	10.580	8,134,750
2024-12-11	10.410	10.540	10.390	10.500	10.500	6,743,700
2024-12-10	10.640	10.690	10.380	10.400	10.400	11,477,561
2024-12-09	10.520	10.600	10.380	10.430	10.430	7,808,421
2024-12-06	10.370	10.610	10.370	10.560	10.560	9,112,100
2024-12-05	10.420	10.460	10.370	10.410	10.410	6,735,400
2024-12-04	10.560	10.580	10.390	10.440	10.440	8,523,735
2024-12-03	10.540	10.610	10.430	10.550	10.550	9,852,701
2024-12-02	10.390	10.610	10.270	10.540	10.540	14,379,100
2024-11-29	10.290	10.440	10.240	10.350	10.350	10,463,301
2024-11-28	10.400	10.420	10.260	10.270	10.270	8,197,732
2024-11-27	10.170	10.400	10.010	10.400	10.400	12,853,800
2024-11-26	10.230	10.290	10.120	10.180	10.180	8,722,200
2024-11-25	10.230	10.310	10.120	10.230	10.230	11,397,623
2024-11-22	10.540	10.610	10.160	10.170	10.170	13,425,800
2024-11-21	10.650	10.670	10.480	10.520	10.520	10,373,300
2024-11-20	10.670	10.690	10.560	10.640	10.640	10,260,775
2024-11-19	10.600	10.690	10.510	10.670	10.670	9,032,184
2024-11-18	10.670	10.850	10.540	10.570	10.570	14,115,350
2024-11-15	10.840	10.970	10.600	10.670	10.670	13,394,680
2024-11-14	11.130	11.140	10.860	10.900	10.900	11,073,251
2024-11-13	11.210	11.390	11.010	11.140	11.140	11,285,883
2024-11-12	11.490	11.500	11.150	11.210	11.210	16,263,353
2024-11-11	11.470	11.520	11.270	11.380	11.380	16,295,153
2024-11-08	11.780	11.860	11.440	11.500	11.500	23,051,481
2024-11-07	11.780	12.160	11.480	11.700	11.700	29,863,221
2024-11-06	11.620	11.700	11.290	11.380	11.380	23,655,400
2024-11-05	11.420	11.730	11.110	11.680	11.680	30,118,812
2024-11-04	10.850	11.220	10.820	11.220	11.220	21,992,675
2024-11-01	10.680	10.940	10.600	10.840	10.840	17,808,700
2024-10-31	10.390	10.850	10.390	10.770	10.770	21,754,910
2024-10-30	10.390	10.530	10.200	10.390	10.390	12,557,735
2024-10-29	10.700	10.750	10.340	10.370	10.370	16,829,000
2024-10-28	10.390	10.510	10.370	10.500	10.500	13,008,270

← NewerPage 8 of 21 · 1,216 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.