China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.740	2.880	2.720	2.850	2.850	73,102,899
2022-08-03	2.730	2.840	2.720	2.740	2.740	48,827,844
2022-08-02	2.930	2.950	2.740	2.770	2.770	70,812,600
2022-08-01	2.880	2.910	2.850	2.910	2.910	61,611,944
2022-07-29	2.860	3.020	2.830	2.930	2.930	98,257,920
2022-07-28	2.880	2.920	2.850	2.880	2.880	62,201,844
2022-07-27	2.860	2.880	2.830	2.860	2.860	54,857,964
2022-07-26	2.880	2.930	2.810	2.880	2.880	68,315,980
2022-07-25	2.960	2.960	2.850	2.900	2.900	73,658,029
2022-07-22	2.950	3.180	2.940	3.030	3.030	144,118,112
2022-07-21	2.880	2.950	2.850	2.890	2.890	49,542,860
2022-07-20	2.900	2.910	2.870	2.890	2.890	34,803,900
2022-07-19	2.950	2.960	2.850	2.900	2.900	54,799,107
2022-07-18	2.780	2.970	2.770	2.940	2.940	93,866,496
2022-07-15	2.930	2.940	2.780	2.780	2.780	91,608,061
2022-07-14	2.990	2.990	2.920	2.950	2.950	90,406,120
2022-07-13	2.900	3.110	2.880	3.080	3.080	119,426,719
2022-07-12	3.010	3.020	2.920	2.920	2.920	64,878,252
2022-07-11	3.000	3.050	2.970	3.020	3.020	61,376,017
2022-07-08	2.970	3.030	2.940	2.990	2.990	65,580,337
2022-07-07	2.960	3.020	2.880	2.960	2.960	75,062,801
2022-07-06	2.980	3.070	2.930	2.980	2.980	69,235,151
2022-07-05	3.050	3.070	2.960	2.980	2.980	88,632,600
2022-07-04	3.010	3.150	2.920	3.070	3.070	126,584,628
2022-07-01	3.180	3.180	3.020	3.050	3.050	142,156,516
2022-06-30	3.350	3.400	3.090	3.180	3.180	243,443,896
2022-06-29	3.000	3.310	3.000	3.310	3.310	224,747,868
2022-06-28	2.910	3.050	2.880	3.010	3.010	162,119,920
2022-06-27	2.950	2.960	2.860	2.910	2.910	103,295,865
2022-06-24	2.990	3.010	2.910	2.920	2.920	111,560,125
2022-06-23	2.930	3.020	2.880	2.980	2.980	151,186,685
2022-06-22	3.120	3.160	2.970	2.990	2.990	201,790,368
2022-06-21	3.200	3.360	3.120	3.160	3.160	209,186,366
2022-06-20	3.390	3.570	3.230	3.280	3.280	285,055,414
2022-06-17	3.160	3.780	3.160	3.590	3.590	393,371,746
2022-06-16	3.450	3.450	3.450	3.450	3.450	29,222,000
2022-06-15	4.250	4.310	3.830	3.830	3.830	253,804,825
2022-06-14	4.300	4.400	3.960	4.250	4.250	431,703,947
2022-06-13	3.800	4.500	3.800	4.400	4.400	521,244,572
2022-06-10	4.000	4.220	3.960	4.220	4.220	559,181,865
2022-06-09	3.840	3.840	3.840	3.840	3.840	21,065,539
2022-06-08	3.490	3.490	3.490	3.490	3.490	11,063,239
2022-06-07	3.170	3.170	3.170	3.170	3.170	18,716,338
2022-06-06	2.650	2.880	2.620	2.880	2.880	122,362,498
2022-06-02	2.450	2.620	2.410	2.620	2.620	176,899,842
2022-06-01	2.150	2.380	2.130	2.380	2.380	44,341,900
2022-05-31	2.190	2.230	2.120	2.160	2.160	48,822,920
2022-05-30	2.260	2.310	2.150	2.180	2.180	71,018,040
2022-05-27	2.360	2.380	2.220	2.250	2.250	135,655,120
2022-05-26	2.430	2.430	2.350	2.430	2.430	93,828,717
2022-05-25	2.210	2.210	2.210	2.210	2.210	21,219,480
2022-05-24	2.100	2.170	2.010	2.010	2.010	22,531,000
2022-05-23	2.070	2.120	2.050	2.100	2.100	16,430,960
2022-05-20	2.050	2.080	2.050	2.060	2.060	15,303,720
2022-05-19	2.000	2.070	1.990	2.060	2.060	18,542,250
2022-05-18	2.000	2.040	1.990	2.030	2.030	13,100,980
2022-05-17	2.000	2.010	1.970	1.990	1.990	9,074,000
2022-05-16	2.030	2.040	2.000	2.010	2.010	8,494,200
2022-05-13	2.020	2.020	1.980	2.020	2.020	10,704,000
2022-05-12	1.980	2.020	1.970	2.000	2.000	16,231,087

← NewerPage 18 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.