China Western Power Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.300 | 3.450 | 3.300 | 3.390 | 3.390 | 137,333,600 |
| 2022-11-03 | 3.280 | 3.420 | 3.280 | 3.300 | 3.300 | 104,833,451 |
| 2022-11-02 | 3.230 | 3.380 | 3.200 | 3.330 | 3.330 | 125,981,095 |
| 2022-11-01 | 3.160 | 3.440 | 3.140 | 3.260 | 3.260 | 124,603,496 |
| 2022-10-31 | 3.080 | 3.160 | 3.070 | 3.140 | 3.140 | 64,205,854 |
| 2022-10-28 | 3.060 | 3.270 | 3.050 | 3.130 | 3.130 | 129,449,184 |
| 2022-10-27 | 3.310 | 3.340 | 3.180 | 3.190 | 3.190 | 139,751,760 |
| 2022-10-26 | 3.390 | 3.450 | 3.310 | 3.350 | 3.350 | 126,170,300 |
| 2022-10-25 | 3.330 | 3.480 | 3.210 | 3.400 | 3.400 | 128,094,210 |
| 2022-10-24 | 3.380 | 3.430 | 3.300 | 3.380 | 3.380 | 114,093,477 |
| 2022-10-21 | 3.460 | 3.510 | 3.360 | 3.380 | 3.380 | 154,350,700 |
| 2022-10-20 | 3.460 | 3.650 | 3.370 | 3.540 | 3.540 | 212,717,200 |
| 2022-10-19 | 3.570 | 3.750 | 3.450 | 3.460 | 3.460 | 358,518,286 |
| 2022-10-18 | 3.220 | 3.540 | 3.190 | 3.540 | 3.540 | 183,071,753 |
| 2022-10-17 | 3.120 | 3.250 | 3.110 | 3.220 | 3.220 | 112,275,193 |
| 2022-10-14 | 3.140 | 3.290 | 3.090 | 3.190 | 3.190 | 134,794,987 |
| 2022-10-13 | 3.110 | 3.200 | 3.080 | 3.140 | 3.140 | 105,417,551 |
| 2022-10-12 | 3.130 | 3.170 | 3.050 | 3.150 | 3.150 | 95,235,787 |
| 2022-10-11 | 3.030 | 3.220 | 2.930 | 3.180 | 3.180 | 138,833,251 |
| 2022-10-10 | 2.950 | 3.190 | 2.950 | 3.060 | 3.060 | 119,850,860 |
| 2022-09-30 | 2.960 | 3.000 | 2.910 | 2.940 | 2.940 | 69,767,200 |
| 2022-09-29 | 3.050 | 3.130 | 2.940 | 2.960 | 2.960 | 118,480,435 |
| 2022-09-28 | 3.370 | 3.420 | 3.100 | 3.100 | 3.100 | 162,165,580 |
| 2022-09-27 | 3.370 | 3.450 | 3.270 | 3.440 | 3.440 | 142,933,056 |
| 2022-09-26 | 3.350 | 3.570 | 3.250 | 3.450 | 3.450 | 159,502,309 |
| 2022-09-23 | 3.400 | 3.540 | 3.350 | 3.400 | 3.400 | 140,117,683 |
| 2022-09-22 | 3.460 | 3.610 | 3.410 | 3.410 | 3.410 | 189,975,680 |
| 2022-09-21 | 3.430 | 3.700 | 3.350 | 3.540 | 3.540 | 296,089,797 |
| 2022-09-20 | 3.560 | 3.750 | 3.440 | 3.480 | 3.480 | 337,338,329 |
| 2022-09-19 | 3.200 | 3.550 | 3.120 | 3.550 | 3.550 | 181,058,599 |
| 2022-09-16 | 3.330 | 3.360 | 3.180 | 3.230 | 3.230 | 122,795,809 |
| 2022-09-15 | 3.430 | 3.490 | 3.250 | 3.360 | 3.360 | 203,762,347 |
| 2022-09-14 | 3.410 | 3.640 | 3.330 | 3.480 | 3.480 | 342,005,187 |
| 2022-09-13 | 3.170 | 3.420 | 3.080 | 3.420 | 3.420 | 202,863,304 |
| 2022-09-09 | 3.270 | 3.350 | 3.100 | 3.110 | 3.110 | 187,771,160 |
| 2022-09-08 | 3.400 | 3.620 | 3.220 | 3.240 | 3.240 | 312,228,382 |
| 2022-09-07 | 3.110 | 3.420 | 3.110 | 3.420 | 3.420 | 246,843,109 |
| 2022-09-06 | 2.850 | 3.110 | 2.840 | 3.110 | 3.110 | 126,563,880 |
| 2022-09-05 | 2.790 | 2.860 | 2.770 | 2.830 | 2.830 | 41,859,660 |
| 2022-09-02 | 2.880 | 2.880 | 2.800 | 2.820 | 2.820 | 38,406,100 |
| 2022-09-01 | 2.840 | 2.890 | 2.770 | 2.840 | 2.840 | 52,238,280 |
| 2022-08-31 | 2.920 | 2.930 | 2.800 | 2.810 | 2.810 | 68,714,033 |
| 2022-08-30 | 2.980 | 3.100 | 2.920 | 2.930 | 2.930 | 76,404,620 |
| 2022-08-29 | 2.900 | 3.030 | 2.840 | 2.990 | 2.990 | 89,935,733 |
| 2022-08-26 | 2.980 | 3.100 | 2.900 | 2.960 | 2.960 | 109,754,280 |
| 2022-08-25 | 3.180 | 3.180 | 2.970 | 3.020 | 3.020 | 127,279,533 |
| 2022-08-24 | 3.300 | 3.300 | 3.130 | 3.180 | 3.180 | 145,367,949 |
| 2022-08-23 | 3.100 | 3.420 | 3.080 | 3.340 | 3.340 | 205,610,794 |
| 2022-08-22 | 3.380 | 3.430 | 3.200 | 3.200 | 3.200 | 219,455,575 |
| 2022-08-19 | 3.370 | 3.690 | 3.220 | 3.480 | 3.480 | 328,065,592 |
| 2022-08-18 | 3.690 | 3.690 | 3.370 | 3.390 | 3.390 | 455,088,298 |
| 2022-08-17 | 3.360 | 3.360 | 3.210 | 3.360 | 3.360 | 108,072,439 |
| 2022-08-16 | 2.800 | 3.050 | 2.800 | 3.050 | 3.050 | 87,969,179 |
| 2022-08-15 | 2.700 | 2.780 | 2.680 | 2.770 | 2.770 | 59,315,337 |
| 2022-08-12 | 2.700 | 2.750 | 2.680 | 2.720 | 2.720 | 46,774,195 |
| 2022-08-11 | 2.710 | 2.730 | 2.690 | 2.700 | 2.700 | 43,012,220 |
| 2022-08-10 | 2.690 | 2.730 | 2.640 | 2.730 | 2.730 | 61,297,700 |
| 2022-08-09 | 2.730 | 2.730 | 2.660 | 2.700 | 2.700 | 62,978,420 |
| 2022-08-08 | 2.770 | 2.770 | 2.730 | 2.740 | 2.740 | 74,302,685 |
| 2022-08-05 | 2.820 | 2.830 | 2.750 | 2.790 | 2.790 | 50,972,399 |
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.