China Western Power Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.060 | 3.060 | 3.030 | 3.040 | 3.040 | 18,527,600 |
| 2023-02-03 | 3.060 | 3.060 | 3.010 | 3.040 | 3.040 | 20,853,636 |
| 2023-02-02 | 3.090 | 3.090 | 3.040 | 3.060 | 3.060 | 26,050,001 |
| 2023-02-01 | 3.050 | 3.080 | 3.020 | 3.080 | 3.080 | 35,458,380 |
| 2023-01-31 | 3.040 | 3.050 | 3.000 | 3.050 | 3.050 | 33,834,860 |
| 2023-01-30 | 3.070 | 3.100 | 3.050 | 3.060 | 3.060 | 47,517,307 |
| 2023-01-20 | 3.010 | 3.080 | 3.000 | 3.050 | 3.050 | 23,360,587 |
| 2023-01-19 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 14,313,355 |
| 2023-01-18 | 2.980 | 3.040 | 2.980 | 3.000 | 3.000 | 16,937,580 |
| 2023-01-17 | 3.040 | 3.050 | 2.970 | 2.980 | 2.980 | 27,387,400 |
| 2023-01-16 | 3.040 | 3.050 | 3.020 | 3.040 | 3.040 | 18,890,680 |
| 2023-01-13 | 3.070 | 3.070 | 3.030 | 3.030 | 3.030 | 15,295,460 |
| 2023-01-12 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 17,622,500 |
| 2023-01-11 | 3.060 | 3.090 | 3.030 | 3.050 | 3.050 | 26,708,500 |
| 2023-01-10 | 3.100 | 3.110 | 3.050 | 3.060 | 3.060 | 28,275,796 |
| 2023-01-09 | 3.070 | 3.150 | 3.070 | 3.100 | 3.100 | 38,662,787 |
| 2023-01-06 | 3.060 | 3.180 | 3.060 | 3.090 | 3.090 | 60,539,649 |
| 2023-01-05 | 3.130 | 3.150 | 3.060 | 3.090 | 3.090 | 102,984,825 |
| 2023-01-04 | 2.980 | 3.280 | 2.960 | 3.190 | 3.190 | 159,175,862 |
| 2023-01-03 | 2.940 | 2.990 | 2.930 | 2.980 | 2.980 | 21,502,420 |
| 2022-12-30 | 2.930 | 2.960 | 2.930 | 2.940 | 2.940 | 14,484,500 |
| 2022-12-29 | 2.960 | 2.980 | 2.920 | 2.920 | 2.920 | 25,016,800 |
| 2022-12-28 | 2.990 | 3.040 | 2.950 | 2.990 | 2.990 | 27,349,996 |
| 2022-12-27 | 2.990 | 3.010 | 2.950 | 2.990 | 2.990 | 25,549,633 |
| 2022-12-26 | 2.830 | 3.030 | 2.820 | 2.990 | 2.990 | 49,852,423 |
| 2022-12-23 | 2.960 | 2.960 | 2.840 | 2.860 | 2.860 | 39,570,083 |
| 2022-12-22 | 3.050 | 3.080 | 2.950 | 2.950 | 2.950 | 37,470,733 |
| 2022-12-21 | 3.080 | 3.100 | 3.040 | 3.050 | 3.050 | 18,221,899 |
| 2022-12-20 | 3.040 | 3.130 | 3.010 | 3.090 | 3.090 | 28,565,069 |
| 2022-12-19 | 3.190 | 3.190 | 3.040 | 3.060 | 3.060 | 41,418,800 |
| 2022-12-16 | 3.210 | 3.230 | 3.180 | 3.180 | 3.180 | 27,371,200 |
| 2022-12-15 | 3.160 | 3.250 | 3.110 | 3.250 | 3.250 | 64,343,679 |
| 2022-12-14 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 25,649,790 |
| 2022-12-13 | 3.190 | 3.230 | 3.180 | 3.210 | 3.210 | 24,943,140 |
| 2022-12-12 | 3.230 | 3.240 | 3.180 | 3.200 | 3.200 | 32,844,425 |
| 2022-12-09 | 3.290 | 3.290 | 3.200 | 3.230 | 3.230 | 49,315,190 |
| 2022-12-08 | 3.260 | 3.320 | 3.240 | 3.270 | 3.270 | 41,572,291 |
| 2022-12-07 | 3.320 | 3.350 | 3.260 | 3.280 | 3.280 | 51,762,600 |
| 2022-12-06 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 56,622,659 |
| 2022-12-05 | 3.370 | 3.390 | 3.340 | 3.380 | 3.380 | 51,939,120 |
| 2022-12-02 | 3.410 | 3.420 | 3.330 | 3.370 | 3.370 | 64,435,400 |
| 2022-12-01 | 3.370 | 3.440 | 3.340 | 3.410 | 3.410 | 88,709,199 |
| 2022-11-30 | 3.400 | 3.510 | 3.380 | 3.400 | 3.400 | 112,329,600 |
| 2022-11-29 | 3.360 | 3.420 | 3.330 | 3.390 | 3.390 | 88,258,658 |
| 2022-11-28 | 3.280 | 3.430 | 3.250 | 3.360 | 3.360 | 91,594,691 |
| 2022-11-25 | 3.370 | 3.380 | 3.300 | 3.310 | 3.310 | 60,605,060 |
| 2022-11-24 | 3.340 | 3.440 | 3.320 | 3.390 | 3.390 | 103,429,807 |
| 2022-11-23 | 3.270 | 3.420 | 3.210 | 3.370 | 3.370 | 116,347,314 |
| 2022-11-22 | 3.300 | 3.300 | 3.230 | 3.260 | 3.260 | 46,365,500 |
| 2022-11-21 | 3.230 | 3.320 | 3.210 | 3.300 | 3.300 | 54,272,403 |
| 2022-11-18 | 3.370 | 3.380 | 3.260 | 3.270 | 3.270 | 65,788,549 |
| 2022-11-17 | 3.280 | 3.400 | 3.250 | 3.340 | 3.340 | 88,957,551 |
| 2022-11-16 | 3.310 | 3.370 | 3.280 | 3.310 | 3.310 | 147,555,518 |
| 2022-11-15 | 3.160 | 3.480 | 3.150 | 3.420 | 3.420 | 241,169,139 |
| 2022-11-14 | 3.280 | 3.290 | 3.120 | 3.160 | 3.160 | 82,195,900 |
| 2022-11-11 | 3.270 | 3.330 | 3.200 | 3.290 | 3.290 | 96,653,980 |
| 2022-11-10 | 3.280 | 3.310 | 3.230 | 3.230 | 3.230 | 61,483,100 |
| 2022-11-09 | 3.300 | 3.320 | 3.240 | 3.280 | 3.280 | 55,867,280 |
| 2022-11-08 | 3.400 | 3.400 | 3.270 | 3.300 | 3.300 | 85,371,986 |
| 2022-11-07 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 92,159,202 |
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.