Yunnan Wenshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.340	10.440	10.270	10.390	10.390	10,779,139
2024-10-24	10.360	10.410	10.270	10.410	10.410	9,228,301
2024-10-23	10.310	10.500	10.270	10.430	10.430	11,231,647
2024-10-22	10.190	10.320	10.100	10.300	10.300	13,041,011
2024-10-21	10.160	10.200	10.020	10.100	10.100	16,083,347
2024-10-18	10.140	10.360	9.940	10.160	10.160	21,648,638
2024-10-17	10.500	10.600	10.060	10.060	10.060	19,546,090
2024-10-16	9.780	10.070	9.730	9.970	9.970	11,938,210
2024-10-15	9.990	10.080	9.770	9.790	9.790	9,836,898
2024-10-14	9.990	10.130	9.840	10.050	10.050	13,481,600
2024-10-11	10.310	10.370	9.850	9.970	9.970	12,723,952
2024-10-10	10.590	10.700	10.220	10.370	10.370	15,393,611
2024-10-09	11.000	11.080	10.150	10.320	10.320	26,946,500
2024-10-08	11.840	11.840	10.570	11.150	11.150	33,587,340
2024-09-30	10.130	10.760	10.130	10.760	10.760	30,534,904
2024-09-27	9.600	9.810	9.510	9.780	9.780	10,534,000
2024-09-26	9.200	9.430	9.140	9.410	9.410	10,452,100
2024-09-25	9.230	9.400	9.170	9.180	9.180	10,095,200
2024-09-24	8.960	9.170	8.920	9.160	9.160	8,736,348
2024-09-23	8.680	8.910	8.630	8.870	8.870	7,315,744
2024-09-20	8.950	8.970	8.670	8.710	8.710	6,915,300
2024-09-19	8.880	9.120	8.820	8.950	8.950	6,051,800
2024-09-18	8.990	8.990	8.680	8.770	8.770	3,974,400
2024-09-13	8.930	8.950	8.800	8.830	8.830	3,666,540
2024-09-12	8.830	9.050	8.790	8.930	8.930	4,734,200
2024-09-11	9.010	9.060	8.770	8.810	8.810	7,241,200
2024-09-10	9.370	9.440	8.970	9.060	9.060	11,334,600
2024-09-09	9.490	9.510	9.330	9.360	9.360	4,304,278
2024-09-06	9.690	9.740	9.520	9.520	9.520	4,072,400
2024-09-05	9.780	9.810	9.630	9.660	9.660	3,547,346
2024-09-04	9.670	9.830	9.580	9.770	9.770	3,971,000
2024-09-03	9.660	9.760	9.620	9.680	9.680	4,969,600
2024-09-02	9.720	9.810	9.680	9.710	9.710	6,481,601
2024-08-30	9.460	9.840	9.370	9.720	9.720	13,673,655
2024-08-29	9.260	9.390	9.260	9.370	9.370	3,346,346
2024-08-28	9.250	9.390	9.240	9.300	9.300	4,126,920
2024-08-27	9.380	9.390	9.260	9.280	9.280	3,455,800
2024-08-26	9.360	9.450	9.320	9.380	9.380	3,053,200
2024-08-23	9.500	9.520	9.340	9.350	9.350	4,266,300
2024-08-22	9.600	9.650	9.470	9.490	9.490	4,278,600
2024-08-21	9.600	9.670	9.550	9.590	9.590	4,165,398
2024-08-20	9.840	9.920	9.570	9.640	9.640	7,713,300
2024-08-19	9.820	9.960	9.800	9.870	9.870	4,560,900
2024-08-16	9.880	9.940	9.750	9.860	9.860	6,676,839
2024-08-15	9.630	9.980	9.610	9.890	9.890	11,420,916
2024-08-14	9.500	9.670	9.470	9.650	9.650	6,437,801
2024-08-13	9.430	9.530	9.420	9.500	9.500	3,241,446
2024-08-12	9.550	9.610	9.440	9.480	9.480	4,243,900
2024-08-09	9.480	9.560	9.390	9.400	9.400	3,910,141
2024-08-08	9.430	9.530	9.400	9.480	9.480	4,383,400
2024-08-07	9.400	9.530	9.320	9.470	9.470	5,359,700
2024-08-06	9.320	9.430	9.290	9.380	9.380	4,192,150
2024-08-05	9.390	9.530	9.310	9.320	9.320	6,588,789
2024-08-02	9.470	9.570	9.430	9.430	9.430	4,579,957
2024-08-01	9.520	9.620	9.480	9.520	9.520	5,449,011
2024-07-31	9.480	9.550	9.390	9.540	9.540	9,656,400
2024-07-30	9.560	9.600	9.470	9.480	9.480	5,557,758
2024-07-29	9.450	9.570	9.420	9.540	9.540	6,323,100
2024-07-26	9.430	9.480	9.350	9.470	9.470	6,112,799
2024-07-25	9.310	9.420	9.180	9.390	9.390	9,531,102

← NewerPage 9 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.