China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.210	2.260	2.200	2.250	2.250	12,685,120
2024-07-25	2.230	2.240	2.170	2.220	2.220	13,968,600
2024-07-24	2.230	2.260	2.200	2.230	2.230	15,589,865
2024-07-23	2.210	2.320	2.200	2.260	2.260	29,659,875
2024-07-22	2.150	2.290	2.140	2.220	2.220	28,402,060
2024-07-19	2.140	2.160	2.120	2.150	2.150	11,806,060
2024-07-18	2.110	2.180	2.070	2.150	2.150	19,161,801
2024-07-17	2.150	2.160	2.120	2.120	2.120	8,900,500
2024-07-16	2.140	2.150	2.110	2.140	2.140	10,063,340
2024-07-15	2.190	2.190	2.120	2.130	2.130	14,774,460
2024-07-12	2.170	2.200	2.140	2.180	2.180	20,452,400
2024-07-11	2.110	2.150	2.100	2.150	2.150	18,220,752
2024-07-10	2.120	2.120	2.080	2.090	2.090	9,785,452
2024-07-09	2.080	2.140	2.050	2.120	2.120	14,293,580
2024-07-08	2.150	2.160	2.070	2.080	2.080	15,506,960
2024-07-05	2.130	2.170	2.080	2.160	2.160	16,937,500
2024-07-04	2.210	2.220	2.130	2.140	2.140	16,002,072
2024-07-03	2.230	2.240	2.200	2.210	2.210	9,029,800
2024-07-02	2.180	2.260	2.160	2.230	2.230	19,808,406
2024-07-01	2.120	2.180	2.120	2.170	2.170	16,139,340
2024-06-28	2.100	2.150	2.090	2.120	2.120	11,928,100
2024-06-27	2.130	2.160	2.110	2.110	2.110	12,706,700
2024-06-26	2.100	2.150	2.070	2.150	2.150	12,507,024
2024-06-25	2.100	2.140	2.080	2.100	2.100	13,241,575
2024-06-24	2.160	2.160	2.090	2.090	2.090	17,763,400
2024-06-21	2.170	2.190	2.140	2.160	2.160	9,666,400
2024-06-20	2.210	2.210	2.150	2.170	2.170	16,769,985
2024-06-19	2.250	2.250	2.200	2.210	2.210	15,204,160
2024-06-18	2.210	2.270	2.190	2.250	2.250	15,097,700
2024-06-17	2.240	2.250	2.200	2.210	2.210	12,260,000
2024-06-14	2.230	2.260	2.200	2.240	2.240	12,347,868
2024-06-13	2.330	2.330	2.230	2.240	2.240	15,477,200
2024-06-12	2.300	2.340	2.280	2.290	2.290	16,322,500
2024-06-11	2.260	2.300	2.210	2.300	2.300	20,415,740
2024-06-07	2.250	2.280	2.200	2.260	2.260	21,516,000
2024-06-06	2.350	2.350	2.130	2.180	2.180	52,084,620
2024-06-05	2.370	2.450	2.320	2.330	2.330	27,891,400
2024-06-04	2.400	2.420	2.290	2.370	2.370	30,007,117
2024-06-03	2.490	2.490	2.380	2.400	2.400	52,213,100
2024-05-31	2.570	2.640	2.550	2.550	2.550	25,472,754
2024-05-30	2.610	2.660	2.560	2.580	2.580	32,913,854
2024-05-29	2.660	2.710	2.600	2.630	2.630	41,990,900
2024-05-28	2.630	2.820	2.600	2.720	2.720	57,339,840
2024-05-27	2.620	2.650	2.600	2.620	2.620	19,931,600
2024-05-24	2.600	2.670	2.600	2.630	2.630	19,438,400
2024-05-23	2.700	2.710	2.610	2.620	2.620	20,591,760
2024-05-22	2.660	2.740	2.650	2.680	2.680	20,548,340
2024-05-21	2.680	2.700	2.650	2.660	2.660	19,476,400
2024-05-20	2.700	2.770	2.690	2.700	2.700	30,881,410
2024-05-17	2.680	2.690	2.630	2.690	2.690	24,294,100
2024-05-16	2.690	2.700	2.650	2.670	2.670	21,306,800
2024-05-15	2.700	2.740	2.660	2.670	2.670	22,560,800
2024-05-14	2.710	2.730	2.690	2.710	2.710	20,591,600
2024-05-13	2.760	2.820	2.710	2.720	2.720	38,868,680
2024-05-10	2.740	2.780	2.700	2.770	2.770	38,997,020
2024-05-09	2.600	2.780	2.600	2.740	2.740	50,674,322
2024-05-08	2.650	2.660	2.590	2.610	2.610	22,926,300
2024-05-07	2.650	2.660	2.610	2.650	2.650	28,982,840
2024-05-06	2.680	2.730	2.640	2.650	2.650	29,701,600
2024-04-30	2.710	2.740	2.590	2.600	2.600	53,233,460

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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