China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.030	2.060	1.990	2.000	2.000	22,030,700
2022-05-10	2.000	2.040	1.980	2.040	2.040	14,744,460
2022-05-09	2.040	2.080	2.010	2.040	2.040	22,599,860
2022-05-06	2.130	2.130	2.000	2.030	2.030	55,243,320
2022-05-05	1.910	2.130	1.910	2.130	2.130	37,711,120
2022-04-29	1.870	1.960	1.850	1.940	1.940	32,044,767
2022-04-28	1.720	1.970	1.720	1.880	1.880	35,736,128
2022-04-27	1.770	1.860	1.710	1.830	1.830	22,357,288
2022-04-26	1.900	1.940	1.780	1.790	1.790	24,323,280
2022-04-25	2.100	2.100	1.910	1.930	1.930	26,956,542
2022-04-22	2.120	2.140	2.090	2.120	2.120	14,019,916
2022-04-21	2.200	2.200	2.120	2.130	2.130	22,233,300
2022-04-20	2.200	2.240	2.190	2.200	2.200	12,816,800
2022-04-19	2.190	2.230	2.190	2.210	2.210	10,082,100
2022-04-18	2.180	2.240	2.150	2.210	2.210	13,835,987
2022-04-15	2.210	2.210	2.170	2.190	2.190	14,935,760
2022-04-14	2.230	2.250	2.210	2.220	2.220	15,974,460
2022-04-13	2.300	2.300	2.230	2.230	2.230	15,155,100
2022-04-12	2.200	2.300	2.170	2.300	2.300	22,938,524
2022-04-11	2.250	2.270	2.170	2.190	2.190	23,429,102
2022-04-08	2.320	2.320	2.250	2.260	2.260	20,580,224
2022-04-07	2.370	2.370	2.300	2.320	2.320	20,032,000
2022-04-06	2.280	2.380	2.270	2.360	2.360	33,402,060
2022-04-01	2.280	2.290	2.240	2.280	2.280	15,153,400
2022-03-31	2.270	2.300	2.240	2.290	2.290	15,669,600
2022-03-30	2.300	2.310	2.250	2.280	2.280	16,371,109
2022-03-29	2.340	2.360	2.270	2.290	2.290	20,390,900
2022-03-28	2.330	2.370	2.300	2.350	2.350	14,814,540
2022-03-25	2.350	2.390	2.320	2.360	2.360	23,174,700
2022-03-24	2.380	2.430	2.340	2.360	2.360	27,063,120
2022-03-23	2.350	2.480	2.330	2.410	2.410	53,854,300
2022-03-22	2.290	2.350	2.270	2.330	2.330	29,651,240
2022-03-21	2.320	2.330	2.250	2.280	2.280	20,633,376
2022-03-18	2.260	2.340	2.240	2.300	2.300	30,161,743
2022-03-17	2.300	2.310	2.240	2.280	2.280	27,768,266
2022-03-16	2.150	2.290	2.150	2.260	2.260	42,016,100
2022-03-15	2.250	2.260	2.120	2.120	2.120	32,385,800
2022-03-14	2.330	2.350	2.280	2.280	2.280	27,302,600
2022-03-11	2.330	2.360	2.250	2.360	2.360	28,522,429
2022-03-10	2.350	2.390	2.330	2.350	2.350	31,295,200
2022-03-09	2.300	2.380	2.200	2.300	2.300	36,163,500
2022-03-08	2.380	2.400	2.320	2.330	2.330	33,722,940
2022-03-07	2.420	2.490	2.370	2.380	2.380	45,398,560
2022-03-04	2.470	2.490	2.400	2.410	2.410	68,298,020
2022-03-03	2.420	2.580	2.420	2.510	2.510	118,872,480
2022-03-02	2.480	2.540	2.400	2.440	2.440	132,302,990
2022-03-01	2.250	2.450	2.240	2.450	2.450	50,051,370
2022-02-28	2.260	2.270	2.220	2.230	2.230	12,565,426
2022-02-25	2.260	2.290	2.240	2.260	2.260	13,778,160
2022-02-24	2.310	2.340	2.200	2.240	2.240	25,595,660
2022-02-23	2.360	2.360	2.290	2.310	2.310	14,674,120
2022-02-22	2.320	2.340	2.300	2.320	2.320	21,741,440
2022-02-21	2.300	2.340	2.280	2.330	2.330	21,803,060
2022-02-18	2.270	2.320	2.240	2.310	2.310	27,147,219
2022-02-17	2.320	2.320	2.260	2.260	2.260	18,010,580
2022-02-16	2.250	2.320	2.230	2.300	2.300	27,221,960
2022-02-15	2.230	2.260	2.200	2.260	2.260	18,388,920
2022-02-14	2.230	2.260	2.200	2.240	2.240	13,034,043
2022-02-11	2.260	2.260	2.220	2.230	2.230	13,305,000
2022-02-10	2.270	2.270	2.230	2.260	2.260	21,491,700

← NewerPage 19 of 21 · 1,212 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.