Guizhou Qianyuan Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.300	15.420	15.190	15.320	14.821	4,259,270
2024-10-29	15.500	15.620	15.310	15.310	14.811	6,300,739
2024-10-28	15.320	15.590	15.050	15.580	15.072	12,375,624
2024-10-25	15.970	15.970	15.720	15.820	15.305	6,059,257
2024-10-24	16.080	16.090	15.810	15.930	15.411	4,037,430
2024-10-23	16.040	16.220	16.000	16.080	15.556	4,720,963
2024-10-22	15.760	16.140	15.760	15.970	15.450	7,200,870
2024-10-21	15.910	15.960	15.660	15.750	15.237	6,171,712
2024-10-18	15.770	15.990	15.620	15.890	15.372	5,976,287
2024-10-17	16.090	16.220	15.740	15.750	15.237	5,511,010
2024-10-16	15.630	16.010	15.590	16.000	15.479	6,932,353
2024-10-15	15.860	16.150	15.630	15.640	15.131	8,353,920
2024-10-14	15.670	15.940	15.510	15.880	15.363	8,407,962
2024-10-11	15.490	15.880	15.300	15.610	15.102	7,970,997
2024-10-10	15.410	15.870	15.410	15.480	14.879	10,496,663
2024-10-09	15.990	16.000	15.300	15.310	14.716	17,440,985
2024-10-08	17.950	18.000	15.970	16.240	15.609	26,818,564
2024-09-30	15.750	16.710	15.580	16.600	15.956	18,680,123
2024-09-27	15.280	15.630	15.150	15.550	14.946	8,436,939
2024-09-26	15.040	15.170	14.890	15.150	14.562	6,372,411
2024-09-25	15.010	15.430	15.000	15.080	14.495	8,434,611
2024-09-24	14.620	15.000	14.510	14.890	14.312	5,239,950
2024-09-23	14.400	14.710	14.350	14.580	14.014	3,666,900
2024-09-20	14.450	14.490	14.230	14.340	13.783	3,942,704
2024-09-19	14.620	14.650	14.220	14.500	13.937	5,645,916
2024-09-18	14.760	14.930	14.450	14.590	14.024	5,654,370
2024-09-13	14.970	15.050	14.790	14.800	14.225	4,261,413
2024-09-12	15.070	15.220	14.890	14.930	14.350	4,092,335
2024-09-11	15.620	15.620	14.940	14.970	14.389	6,056,623
2024-09-10	15.730	15.910	15.460	15.610	15.004	4,574,545
2024-09-09	15.610	15.810	15.560	15.680	15.071	4,221,545
2024-09-06	15.990	16.110	15.650	15.680	15.071	2,911,000
2024-09-05	16.000	16.080	15.910	15.950	15.331	1,974,900
2024-09-04	15.980	16.200	15.930	15.980	15.360	2,691,720
2024-09-03	16.640	16.730	15.970	16.000	15.379	5,425,867
2024-09-02	16.480	16.880	16.360	16.670	16.023	5,191,080
2024-08-30	16.330	16.630	16.260	16.480	15.840	6,116,840
2024-08-29	17.140	17.250	16.330	16.360	15.725	8,114,020
2024-08-28	16.950	17.730	16.920	17.180	16.513	4,296,180
2024-08-27	16.950	17.270	16.900	17.160	16.494	2,860,921
2024-08-26	17.010	17.080	16.880	17.040	16.378	1,361,920
2024-08-23	17.370	17.450	16.840	16.970	16.311	3,140,473
2024-08-22	17.170	17.460	17.070	17.400	16.724	2,982,080
2024-08-21	17.290	17.290	17.020	17.080	16.417	1,362,121
2024-08-20	17.600	17.600	17.160	17.260	16.590	2,059,400
2024-08-19	17.330	17.570	17.220	17.520	16.840	2,056,760
2024-08-16	17.770	17.770	17.190	17.280	16.609	3,811,900
2024-08-15	17.650	17.880	17.570	17.730	17.042	3,726,780
2024-08-14	16.860	17.840	16.740	17.700	17.013	8,853,540
2024-08-13	16.820	16.960	16.430	16.900	16.244	4,423,493
2024-08-12	16.690	16.840	16.510	16.550	15.907	1,979,881
2024-08-09	16.560	16.750	16.500	16.570	15.927	2,675,784
2024-08-08	16.440	16.550	16.340	16.510	15.869	2,379,740
2024-08-07	16.350	16.670	16.310	16.440	15.802	2,929,040
2024-08-06	16.570	16.650	16.240	16.320	15.686	3,540,489
2024-08-05	16.710	16.780	16.470	16.470	15.831	2,167,900
2024-08-02	17.000	17.030	16.710	16.760	16.109	2,516,700
2024-08-01	16.650	17.100	16.600	17.080	16.417	5,185,463
2024-07-31	16.640	16.690	16.360	16.670	16.023	4,824,600
2024-07-30	16.930	16.950	16.580	16.660	16.013	2,546,440

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1000 CNY
2026-05-29	0.3900 CNY
2025-09-26	0.1000 CNY
2025-06-27	0.0600 CNY
2024-10-11	0.1000 CNY
2024-06-14	0.1900 CNY
2023-06-16	0.3000 CNY
2022-06-16	0.2800 CNY
2021-06-15	0.3600 CNY
2020-06-16	0.3300 CNY
2019-06-17	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.