China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.280	2.340	2.250	2.340	2.340	25,912,659
2024-01-24	2.230	2.280	2.180	2.270	2.270	32,315,700
2024-01-23	2.240	2.250	2.160	2.230	2.230	32,216,040
2024-01-22	2.390	2.390	2.210	2.240	2.240	42,627,440
2024-01-19	2.470	2.470	2.390	2.400	2.400	20,721,460
2024-01-18	2.480	2.500	2.380	2.460	2.460	30,723,600
2024-01-17	2.540	2.540	2.480	2.480	2.480	20,059,600
2024-01-16	2.550	2.580	2.500	2.530	2.530	21,929,200
2024-01-15	2.560	2.570	2.530	2.550	2.550	23,650,345
2024-01-12	2.580	2.610	2.550	2.550	2.550	30,470,448
2024-01-11	2.510	2.590	2.510	2.580	2.580	34,819,424
2024-01-10	2.510	2.560	2.480	2.520	2.520	36,397,900
2024-01-09	2.510	2.550	2.480	2.520	2.520	29,229,980
2024-01-08	2.540	2.590	2.510	2.510	2.510	28,844,440
2024-01-05	2.640	2.640	2.520	2.550	2.550	47,813,065
2024-01-04	2.720	2.730	2.610	2.640	2.640	66,570,504
2024-01-03	2.570	2.760	2.560	2.700	2.700	115,912,808
2024-01-02	2.510	2.600	2.510	2.580	2.580	53,848,201
2023-12-29	2.430	2.490	2.430	2.480	2.480	26,539,420
2023-12-28	2.340	2.430	2.320	2.430	2.430	28,640,560
2023-12-27	2.330	2.350	2.300	2.340	2.340	16,381,680
2023-12-26	2.360	2.370	2.320	2.330	2.330	17,840,563
2023-12-25	2.400	2.400	2.350	2.360	2.360	14,417,800
2023-12-22	2.420	2.440	2.390	2.390	2.390	17,876,800
2023-12-21	2.390	2.430	2.350	2.420	2.420	20,367,500
2023-12-20	2.400	2.430	2.390	2.400	2.400	16,642,200
2023-12-19	2.410	2.420	2.380	2.400	2.400	13,241,549
2023-12-18	2.450	2.470	2.400	2.410	2.410	23,099,105
2023-12-15	2.460	2.480	2.440	2.450	2.450	14,936,500
2023-12-14	2.480	2.500	2.460	2.460	2.460	13,716,588
2023-12-13	2.470	2.510	2.450	2.480	2.480	21,168,400
2023-12-12	2.450	2.480	2.440	2.470	2.470	15,437,054
2023-12-11	2.450	2.460	2.400	2.460	2.460	25,943,520
2023-12-08	2.500	2.520	2.450	2.450	2.450	20,293,120
2023-12-07	2.530	2.530	2.480	2.500	2.500	18,320,200
2023-12-06	2.510	2.550	2.500	2.530	2.530	17,850,800
2023-12-05	2.580	2.590	2.510	2.510	2.510	25,074,121
2023-12-04	2.530	2.570	2.520	2.560	2.560	21,972,120
2023-12-01	2.530	2.540	2.500	2.530	2.530	13,737,180
2023-11-30	2.540	2.550	2.500	2.530	2.530	18,039,540
2023-11-29	2.560	2.570	2.520	2.530	2.530	14,228,120
2023-11-28	2.530	2.580	2.530	2.560	2.560	17,196,100
2023-11-27	2.520	2.550	2.510	2.540	2.540	15,705,500
2023-11-24	2.560	2.570	2.530	2.530	2.530	15,835,200
2023-11-23	2.540	2.570	2.530	2.560	2.560	18,052,140
2023-11-22	2.580	2.600	2.540	2.540	2.540	21,836,200
2023-11-21	2.610	2.620	2.580	2.590	2.590	26,352,520
2023-11-20	2.570	2.610	2.550	2.610	2.610	43,750,692
2023-11-17	2.540	2.580	2.520	2.540	2.540	25,481,365
2023-11-16	2.590	2.590	2.530	2.530	2.530	27,939,703
2023-11-15	2.590	2.610	2.550	2.570	2.570	38,211,685
2023-11-14	2.650	2.720	2.550	2.580	2.580	84,017,169
2023-11-13	2.560	2.580	2.540	2.580	2.580	28,152,790
2023-11-10	2.520	2.550	2.500	2.540	2.540	20,385,280
2023-11-09	2.540	2.550	2.520	2.520	2.520	17,494,788
2023-11-08	2.540	2.560	2.520	2.550	2.550	25,700,962
2023-11-07	2.520	2.560	2.500	2.550	2.550	28,432,902
2023-11-06	2.490	2.530	2.480	2.520	2.520	24,478,258
2023-11-03	2.450	2.500	2.450	2.480	2.480	17,693,660
2023-11-02	2.470	2.490	2.450	2.460	2.460	14,594,900

← NewerPage 12 of 21 · 1,212 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.