China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.530	2.540	2.450	2.490	2.490	13,754,600
2023-05-04	2.480	2.540	2.460	2.520	2.520	15,853,707
2023-04-28	2.420	2.500	2.410	2.490	2.490	23,213,700
2023-04-27	2.420	2.450	2.380	2.420	2.420	16,243,020
2023-04-26	2.380	2.460	2.350	2.430	2.430	25,744,399
2023-04-25	2.490	2.490	2.360	2.370	2.370	27,006,760
2023-04-24	2.500	2.540	2.400	2.500	2.500	20,736,940
2023-04-21	2.580	2.580	2.500	2.500	2.500	19,250,200
2023-04-20	2.630	2.640	2.560	2.580	2.580	15,213,300
2023-04-19	2.600	2.630	2.550	2.630	2.630	21,306,855
2023-04-18	2.630	2.640	2.600	2.600	2.600	12,014,520
2023-04-17	2.620	2.660	2.610	2.630	2.630	13,632,960
2023-04-14	2.650	2.660	2.610	2.620	2.620	18,736,180
2023-04-13	2.690	2.710	2.650	2.660	2.660	15,822,960
2023-04-12	2.700	2.710	2.660	2.670	2.670	16,650,100
2023-04-11	2.710	2.740	2.670	2.710	2.710	19,878,880
2023-04-10	2.660	2.730	2.640	2.690	2.690	24,846,400
2023-04-07	2.630	2.820	2.630	2.710	2.710	50,419,480
2023-04-06	2.660	2.680	2.550	2.620	2.620	39,190,863
2023-04-04	2.740	2.740	2.680	2.690	2.690	19,022,000
2023-04-03	2.750	2.750	2.730	2.740	2.740	13,664,480
2023-03-31	2.750	2.760	2.720	2.760	2.760	10,719,800
2023-03-30	2.760	2.770	2.730	2.750	2.750	13,482,526
2023-03-29	2.800	2.810	2.760	2.770	2.770	13,851,140
2023-03-28	2.850	2.850	2.800	2.800	2.800	14,720,338
2023-03-27	2.800	2.850	2.800	2.850	2.850	22,527,626
2023-03-24	2.800	2.800	2.770	2.800	2.800	13,672,480
2023-03-23	2.800	2.800	2.770	2.800	2.800	11,076,900
2023-03-22	2.790	2.820	2.780	2.800	2.800	13,442,938
2023-03-21	2.770	2.800	2.760	2.800	2.800	14,049,136
2023-03-20	2.790	2.800	2.760	2.780	2.780	16,558,500
2023-03-17	2.810	2.820	2.770	2.800	2.800	19,302,900
2023-03-16	2.840	2.840	2.800	2.800	2.800	16,507,960
2023-03-15	2.800	2.930	2.800	2.860	2.860	28,655,582
2023-03-14	2.850	2.850	2.740	2.800	2.800	30,009,583
2023-03-13	2.870	2.880	2.840	2.850	2.850	16,403,540
2023-03-10	2.900	2.900	2.860	2.870	2.870	15,792,140
2023-03-09	2.910	2.920	2.890	2.900	2.900	13,544,000
2023-03-08	2.900	2.930	2.890	2.920	2.920	11,650,720
2023-03-07	2.950	2.950	2.900	2.900	2.900	18,462,700
2023-03-06	2.960	2.960	2.940	2.940	2.940	10,651,296
2023-03-03	2.950	2.960	2.940	2.950	2.950	16,484,000
2023-03-02	2.960	2.970	2.940	2.950	2.950	16,973,079
2023-03-01	2.960	2.970	2.940	2.970	2.970	20,941,183
2023-02-28	2.940	2.980	2.940	2.970	2.970	15,605,000
2023-02-27	2.980	2.990	2.940	2.950	2.950	15,531,130
2023-02-24	3.000	3.010	2.960	2.970	2.970	24,879,800
2023-02-23	3.050	3.070	2.990	3.010	3.010	48,075,200
2023-02-22	2.940	3.150	2.920	3.070	3.070	99,556,200
2023-02-21	2.940	2.960	2.930	2.950	2.950	20,488,900
2023-02-20	2.930	2.950	2.880	2.940	2.940	24,954,856
2023-02-17	2.960	2.970	2.920	2.930	2.930	26,053,800
2023-02-16	3.020	3.020	2.930	2.960	2.960	42,097,531
2023-02-15	3.040	3.040	3.000	3.010	3.010	22,931,000
2023-02-14	3.060	3.060	3.020	3.040	3.040	18,135,192
2023-02-13	3.030	3.060	3.010	3.040	3.040	29,642,540
2023-02-10	3.030	3.040	3.000	3.020	3.020	19,926,300
2023-02-09	3.010	3.030	3.000	3.030	3.030	20,589,860
2023-02-08	3.060	3.060	3.020	3.020	3.020	18,401,000
2023-02-07	3.050	3.060	3.020	3.050	3.050	19,499,690

← NewerPage 15 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.