China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.950	3.150	2.900	3.150	3.150	297,349,102
2023-07-31	2.590	2.860	2.590	2.860	2.860	175,928,552
2023-07-28	2.600	2.630	2.560	2.600	2.600	36,603,213
2023-07-27	2.600	2.660	2.570	2.630	2.630	57,383,280
2023-07-26	2.540	2.610	2.530	2.590	2.590	49,776,943
2023-07-25	2.470	2.560	2.470	2.540	2.540	36,219,710
2023-07-24	2.480	2.490	2.460	2.480	2.480	9,058,800
2023-07-21	2.480	2.490	2.460	2.480	2.480	10,745,200
2023-07-20	2.510	2.510	2.470	2.470	2.470	12,729,060
2023-07-19	2.500	2.520	2.490	2.510	2.510	11,895,480
2023-07-18	2.500	2.520	2.470	2.490	2.490	10,195,248
2023-07-17	2.480	2.500	2.450	2.500	2.500	12,790,056
2023-07-14	2.530	2.540	2.490	2.500	2.500	22,632,880
2023-07-13	2.570	2.590	2.530	2.550	2.550	30,818,620
2023-07-12	2.540	2.660	2.520	2.590	2.590	48,496,380
2023-07-11	2.550	2.560	2.520	2.540	2.540	14,470,560
2023-07-10	2.550	2.580	2.540	2.550	2.550	14,523,300
2023-07-07	2.550	2.570	2.530	2.540	2.540	13,682,500
2023-07-06	2.560	2.560	2.530	2.560	2.560	16,080,002
2023-07-05	2.550	2.580	2.530	2.550	2.550	20,433,100
2023-07-04	2.540	2.580	2.530	2.560	2.560	25,238,660
2023-07-03	2.510	2.550	2.510	2.540	2.540	25,048,317
2023-06-30	2.470	2.510	2.450	2.510	2.510	19,167,865
2023-06-29	2.470	2.520	2.450	2.480	2.480	21,574,500
2023-06-28	2.490	2.490	2.440	2.470	2.470	15,044,840
2023-06-27	2.430	2.490	2.430	2.490	2.490	19,811,050
2023-06-26	2.460	2.460	2.410	2.420	2.420	17,670,496
2023-06-21	2.480	2.510	2.450	2.460	2.460	15,816,700
2023-06-20	2.490	2.510	2.470	2.480	2.480	15,344,440
2023-06-19	2.510	2.530	2.490	2.490	2.490	12,338,816
2023-06-16	2.540	2.540	2.510	2.520	2.520	17,843,460
2023-06-15	2.500	2.550	2.450	2.540	2.540	32,102,931
2023-06-14	2.520	2.520	2.480	2.490	2.490	13,033,060
2023-06-13	2.520	2.550	2.500	2.510	2.510	16,154,400
2023-06-12	2.520	2.570	2.480	2.530	2.530	18,742,661
2023-06-09	2.500	2.540	2.490	2.520	2.520	19,982,903
2023-06-08	2.510	2.520	2.470	2.490	2.490	15,589,160
2023-06-07	2.520	2.530	2.490	2.520	2.520	15,731,000
2023-06-06	2.590	2.590	2.520	2.520	2.520	29,696,972
2023-06-05	2.600	2.620	2.560	2.600	2.600	25,200,760
2023-06-02	2.600	2.640	2.580	2.620	2.620	22,146,519
2023-06-01	2.600	2.640	2.590	2.600	2.600	26,631,400
2023-05-31	2.660	2.660	2.610	2.630	2.630	33,947,279
2023-05-30	2.690	2.790	2.660	2.690	2.690	43,773,688
2023-05-29	2.680	2.770	2.650	2.710	2.710	50,023,491
2023-05-26	2.800	2.820	2.720	2.730	2.730	65,844,171
2023-05-25	2.650	2.790	2.630	2.750	2.750	82,327,171
2023-05-24	2.680	2.750	2.660	2.680	2.680	65,393,334
2023-05-23	2.650	2.690	2.630	2.640	2.640	65,140,300
2023-05-22	2.570	2.810	2.560	2.750	2.750	130,788,101
2023-05-19	2.640	2.650	2.560	2.560	2.560	37,022,814
2023-05-18	2.620	2.650	2.580	2.630	2.630	67,991,056
2023-05-17	2.680	2.820	2.620	2.690	2.690	137,811,341
2023-05-16	2.440	2.680	2.430	2.680	2.680	50,904,005
2023-05-15	2.410	2.450	2.410	2.440	2.440	10,883,060
2023-05-12	2.480	2.490	2.420	2.430	2.430	16,237,500
2023-05-11	2.450	2.500	2.450	2.490	2.490	18,072,360
2023-05-10	2.430	2.460	2.410	2.450	2.450	13,668,041
2023-05-09	2.480	2.480	2.430	2.430	2.430	15,001,634
2023-05-08	2.490	2.510	2.460	2.470	2.470	13,112,200

← NewerPage 14 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.