CHN Energy Changyuan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.560 | 7.780 | 7.560 | 7.780 | 7.583 | 66,476,597 |
| 2021-11-08 | 7.010 | 7.110 | 6.950 | 7.070 | 6.891 | 15,619,005 |
| 2021-11-05 | 7.410 | 7.410 | 7.030 | 7.060 | 6.881 | 32,849,638 |
| 2021-11-04 | 7.390 | 7.520 | 7.360 | 7.440 | 7.251 | 18,540,224 |
| 2021-11-03 | 7.450 | 7.540 | 7.310 | 7.390 | 7.202 | 20,212,034 |
| 2021-11-02 | 7.920 | 7.940 | 7.410 | 7.440 | 7.251 | 38,547,288 |
| 2021-11-01 | 8.000 | 8.030 | 7.810 | 7.920 | 7.719 | 25,275,224 |
| 2021-10-29 | 8.010 | 8.140 | 7.900 | 8.070 | 7.865 | 35,000,434 |
| 2021-10-28 | 8.210 | 8.780 | 8.100 | 8.360 | 8.148 | 49,865,188 |
| 2021-10-27 | 8.080 | 8.190 | 8.000 | 8.070 | 7.865 | 24,403,341 |
| 2021-10-26 | 8.120 | 8.130 | 8.020 | 8.080 | 7.875 | 20,168,760 |
| 2021-10-25 | 8.140 | 8.240 | 8.040 | 8.110 | 7.904 | 19,459,816 |
| 2021-10-22 | 8.180 | 8.200 | 8.000 | 8.020 | 7.816 | 22,795,066 |
| 2021-10-21 | 8.450 | 8.460 | 8.120 | 8.170 | 7.963 | 29,597,739 |
| 2021-10-20 | 8.360 | 8.570 | 8.240 | 8.450 | 8.236 | 34,610,834 |
| 2021-10-19 | 8.280 | 8.410 | 8.180 | 8.310 | 8.099 | 24,221,295 |
| 2021-10-18 | 8.110 | 8.380 | 8.110 | 8.270 | 8.060 | 26,249,356 |
| 2021-10-15 | 8.120 | 8.220 | 8.000 | 8.090 | 7.885 | 24,285,364 |
| 2021-10-14 | 7.970 | 8.310 | 7.850 | 8.240 | 8.031 | 32,368,658 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0720 CNY |
| 2024-06-13 | 0.0390 CNY |
| 2023-06-20 | 0.0140 CNY |
| 2021-06-08 | 0.0500 CNY |
| 2020-07-09 | 0.1600 CNY |
| 2019-07-05 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.