China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.450	2.490	2.450	2.480	2.480	17,926,127
2023-10-31	2.470	2.500	2.440	2.450	2.450	17,969,726
2023-10-30	2.480	2.490	2.440	2.470	2.470	21,574,000
2023-10-27	2.450	2.480	2.440	2.470	2.470	16,856,613
2023-10-26	2.460	2.470	2.420	2.450	2.450	15,737,184
2023-10-25	2.400	2.480	2.400	2.470	2.470	29,550,109
2023-10-24	2.340	2.400	2.340	2.400	2.400	18,196,976
2023-10-23	2.420	2.420	2.320	2.330	2.330	22,409,772
2023-10-20	2.410	2.440	2.350	2.430	2.430	15,860,080
2023-10-19	2.420	2.460	2.410	2.420	2.420	14,179,880
2023-10-18	2.470	2.470	2.420	2.420	2.420	17,479,500
2023-10-17	2.490	2.490	2.460	2.470	2.470	11,175,900
2023-10-16	2.500	2.500	2.460	2.480	2.480	16,484,450
2023-10-13	2.530	2.530	2.480	2.500	2.500	17,994,715
2023-10-12	2.520	2.540	2.500	2.540	2.540	17,021,720
2023-10-11	2.580	2.580	2.500	2.510	2.510	28,961,465
2023-10-10	2.490	2.580	2.480	2.560	2.560	45,185,869
2023-10-09	2.470	2.540	2.470	2.500	2.500	27,588,400
2023-09-28	2.440	2.500	2.440	2.470	2.470	17,455,400
2023-09-27	2.430	2.460	2.410	2.440	2.440	16,806,102
2023-09-26	2.450	2.460	2.420	2.430	2.430	11,021,500
2023-09-25	2.470	2.480	2.430	2.440	2.440	16,995,664
2023-09-22	2.450	2.480	2.420	2.480	2.480	19,694,697
2023-09-21	2.510	2.540	2.450	2.450	2.450	34,476,668
2023-09-20	2.530	2.550	2.520	2.520	2.520	14,615,777
2023-09-19	2.560	2.570	2.530	2.540	2.540	21,772,855
2023-09-18	2.530	2.620	2.510	2.580	2.580	41,249,055
2023-09-15	2.520	2.540	2.500	2.520	2.520	16,671,900
2023-09-14	2.560	2.570	2.500	2.510	2.510	24,536,200
2023-09-13	2.600	2.610	2.530	2.550	2.550	27,749,068
2023-09-12	2.540	2.610	2.520	2.600	2.600	47,790,341
2023-09-11	2.530	2.550	2.500	2.550	2.550	25,084,965
2023-09-08	2.520	2.560	2.500	2.530	2.530	22,630,368
2023-09-07	2.560	2.570	2.510	2.510	2.510	25,371,388
2023-09-06	2.550	2.580	2.530	2.580	2.580	19,735,396
2023-09-05	2.590	2.590	2.540	2.560	2.560	21,265,320
2023-09-04	2.510	2.600	2.500	2.590	2.590	43,883,260
2023-09-01	2.500	2.520	2.480	2.510	2.510	21,081,940
2023-08-31	2.540	2.540	2.490	2.500	2.500	27,946,965
2023-08-30	2.570	2.590	2.520	2.540	2.540	33,711,600
2023-08-29	2.580	2.590	2.550	2.580	2.580	37,286,900
2023-08-28	2.590	2.650	2.550	2.560	2.560	72,163,156
2023-08-25	2.520	2.580	2.480	2.490	2.490	33,973,420
2023-08-24	2.580	2.580	2.520	2.540	2.540	27,093,720
2023-08-23	2.590	2.600	2.560	2.560	2.560	24,140,800
2023-08-22	2.600	2.630	2.550	2.600	2.600	34,811,527
2023-08-21	2.600	2.660	2.590	2.600	2.600	29,447,200
2023-08-18	2.700	2.710	2.610	2.620	2.620	42,882,100
2023-08-17	2.640	2.710	2.620	2.710	2.710	47,013,220
2023-08-16	2.670	2.690	2.620	2.660	2.660	37,329,920
2023-08-15	2.690	2.710	2.640	2.670	2.670	31,898,860
2023-08-14	2.650	2.720	2.630	2.690	2.690	36,426,300
2023-08-11	2.770	2.770	2.680	2.680	2.680	50,400,200
2023-08-10	2.780	2.830	2.740	2.750	2.750	50,178,040
2023-08-09	2.810	2.830	2.750	2.760	2.760	72,331,956
2023-08-08	2.880	2.890	2.780	2.840	2.840	102,223,200
2023-08-07	2.760	3.040	2.720	2.890	2.890	206,256,936
2023-08-04	2.910	2.930	2.780	2.790	2.790	198,062,723
2023-08-03	2.970	3.040	2.900	2.950	2.950	231,304,152
2023-08-02	3.240	3.340	3.050	3.060	3.060	402,124,401

← NewerPage 13 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.