China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.710	2.740	2.590	2.600	2.600	53,233,460
2024-04-29	2.540	2.750	2.530	2.720	2.720	56,148,200
2024-04-26	2.330	2.580	2.330	2.550	2.550	68,014,248
2024-04-25	2.310	2.530	2.280	2.400	2.400	64,647,960
2024-04-24	2.290	2.360	2.270	2.320	2.320	21,253,440
2024-04-23	2.270	2.300	2.250	2.260	2.260	15,980,800
2024-04-22	2.280	2.310	2.230	2.260	2.260	21,443,620
2024-04-19	2.280	2.330	2.250	2.290	2.290	19,520,186
2024-04-18	2.390	2.410	2.290	2.300	2.300	33,538,860
2024-04-17	2.240	2.420	2.240	2.390	2.390	44,723,140
2024-04-16	2.450	2.480	2.260	2.260	2.260	49,918,240
2024-04-15	2.670	2.690	2.400	2.510	2.510	61,881,500
2024-04-12	2.750	2.760	2.670	2.670	2.670	30,226,460
2024-04-11	2.700	2.780	2.690	2.750	2.750	24,201,300
2024-04-10	2.810	2.820	2.700	2.740	2.740	36,558,080
2024-04-09	2.770	2.820	2.760	2.820	2.820	37,703,919
2024-04-08	2.810	2.870	2.770	2.790	2.790	59,482,934
2024-04-03	2.780	2.830	2.730	2.770	2.770	52,531,026
2024-04-02	2.820	2.840	2.720	2.760	2.760	75,133,174
2024-04-01	2.680	2.940	2.680	2.820	2.820	157,133,180
2024-03-29	2.620	2.700	2.620	2.670	2.670	20,086,200
2024-03-28	2.540	2.650	2.530	2.610	2.610	39,466,724
2024-03-27	2.720	2.740	2.520	2.560	2.560	80,694,990
2024-03-26	2.730	2.750	2.680	2.740	2.740	45,054,410
2024-03-25	2.680	2.800	2.650	2.730	2.730	66,515,179
2024-03-22	2.670	2.720	2.650	2.690	2.690	39,796,546
2024-03-21	2.710	2.760	2.630	2.670	2.670	54,848,898
2024-03-20	2.720	2.750	2.680	2.710	2.710	39,796,186
2024-03-19	2.680	2.770	2.660	2.770	2.770	64,694,346
2024-03-18	2.650	2.750	2.640	2.680	2.680	45,728,792
2024-03-15	2.650	2.670	2.580	2.650	2.650	41,481,821
2024-03-14	2.680	2.740	2.620	2.640	2.640	85,613,037
2024-03-13	2.640	2.870	2.590	2.790	2.790	142,355,023
2024-03-12	2.700	2.860	2.600	2.650	2.650	183,108,527
2024-03-11	2.370	2.610	2.350	2.610	2.610	52,088,362
2024-03-08	2.320	2.420	2.320	2.370	2.370	56,559,819
2024-03-07	2.460	2.680	2.350	2.380	2.380	116,940,558
2024-03-06	2.220	2.450	2.210	2.450	2.450	41,888,381
2024-03-05	2.220	2.260	2.220	2.230	2.230	17,695,222
2024-03-04	2.240	2.260	2.200	2.240	2.240	23,038,820
2024-03-01	2.250	2.280	2.220	2.240	2.240	25,926,780
2024-02-29	2.150	2.220	2.120	2.220	2.220	28,858,150
2024-02-28	2.270	2.370	2.140	2.150	2.150	56,396,360
2024-02-27	2.190	2.280	2.180	2.280	2.280	30,453,615
2024-02-26	2.150	2.250	2.150	2.220	2.220	39,852,080
2024-02-23	2.130	2.150	2.080	2.150	2.150	30,564,460
2024-02-22	2.080	2.130	2.060	2.100	2.100	19,006,859
2024-02-21	2.030	2.110	2.010	2.070	2.070	23,691,660
2024-02-20	2.030	2.060	1.980	2.050	2.050	20,456,699
2024-02-19	2.030	2.180	2.010	2.050	2.050	35,257,780
2024-02-08	1.870	2.020	1.820	2.000	2.000	44,179,738
2024-02-07	1.830	1.900	1.730	1.860	1.860	56,780,920
2024-02-06	1.620	1.900	1.580	1.820	1.820	60,916,602
2024-02-05	1.940	1.950	1.760	1.760	1.760	49,544,300
2024-02-02	2.080	2.120	1.880	1.960	1.960	44,308,799
2024-02-01	2.120	2.150	2.060	2.080	2.080	28,594,260
2024-01-31	2.290	2.360	2.130	2.130	2.130	44,993,839
2024-01-30	2.300	2.320	2.220	2.230	2.230	20,390,119
2024-01-29	2.390	2.420	2.290	2.300	2.300	28,536,800
2024-01-26	2.320	2.410	2.310	2.380	2.380	34,308,985

← NewerPage 11 of 21 · 1,219 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.