China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.260	2.290	2.250	2.270	2.270	13,265,600
2022-02-08	2.200	2.290	2.180	2.280	2.280	22,165,540
2022-02-07	2.190	2.230	2.150	2.200	2.200	15,093,440
2022-01-28	2.120	2.190	2.110	2.170	2.170	14,918,293
2022-01-27	2.160	2.170	2.120	2.120	2.120	15,378,030
2022-01-26	2.120	2.190	2.120	2.160	2.160	16,172,640
2022-01-25	2.220	2.220	2.100	2.120	2.120	27,106,206
2022-01-24	2.260	2.280	2.200	2.230	2.230	17,040,680
2022-01-21	2.260	2.300	2.250	2.270	2.270	17,719,847
2022-01-20	2.360	2.360	2.270	2.270	2.270	30,400,860
2022-01-19	2.390	2.400	2.350	2.370	2.370	19,275,520
2022-01-18	2.410	2.430	2.360	2.380	2.380	32,015,296
2022-01-17	2.340	2.550	2.330	2.450	2.450	60,815,056
2022-01-14	2.440	2.450	2.320	2.330	2.330	40,767,980
2022-01-13	2.440	2.490	2.420	2.450	2.450	26,930,960
2022-01-12	2.430	2.470	2.420	2.440	2.440	17,711,160
2022-01-11	2.450	2.480	2.420	2.440	2.440	28,281,040
2022-01-10	2.430	2.480	2.420	2.440	2.440	19,206,340
2022-01-07	2.480	2.510	2.420	2.440	2.440	26,440,340
2022-01-06	2.470	2.510	2.460	2.480	2.480	25,343,060
2022-01-05	2.490	2.510	2.430	2.470	2.470	25,861,412
2022-01-04	2.410	2.500	2.410	2.500	2.500	40,529,060
2021-12-31	2.370	2.480	2.360	2.420	2.420	29,860,440
2021-12-30	2.360	2.400	2.320	2.380	2.380	18,207,040
2021-12-29	2.350	2.360	2.320	2.340	2.340	16,385,100
2021-12-28	2.380	2.400	2.340	2.360	2.360	16,472,840
2021-12-27	2.340	2.430	2.330	2.390	2.390	22,157,460
2021-12-24	2.390	2.420	2.340	2.350	2.350	32,403,700
2021-12-23	2.460	2.460	2.410	2.420	2.420	24,791,880
2021-12-22	2.550	2.570	2.450	2.470	2.470	34,530,880
2021-12-21	2.410	2.550	2.390	2.540	2.540	57,226,520
2021-12-20	2.440	2.450	2.370	2.420	2.420	27,602,420
2021-12-17	2.390	2.470	2.370	2.430	2.430	41,120,452
2021-12-16	2.420	2.450	2.380	2.390	2.390	41,388,880
2021-12-15	2.300	2.480	2.280	2.450	2.450	76,373,275
2021-12-14	2.210	2.410	2.200	2.310	2.310	57,103,508
2021-12-13	2.230	2.240	2.210	2.220	2.220	15,944,280
2021-12-10	2.220	2.250	2.200	2.230	2.230	14,886,640
2021-12-09	2.210	2.240	2.200	2.230	2.230	18,821,400
2021-12-08	2.220	2.230	2.200	2.220	2.220	11,028,200
2021-12-07	2.230	2.240	2.180	2.210	2.210	21,456,220
2021-12-06	2.260	2.270	2.220	2.230	2.230	20,062,140
2021-12-03	2.240	2.280	2.210	2.270	2.270	22,958,127
2021-12-02	2.280	2.280	2.220	2.230	2.230	18,764,180
2021-12-01	2.240	2.270	2.230	2.270	2.270	13,506,534
2021-11-30	2.200	2.280	2.200	2.240	2.240	24,429,207
2021-11-29	2.200	2.240	2.170	2.200	2.200	19,069,840
2021-11-26	2.260	2.260	2.200	2.230	2.230	24,689,347
2021-11-25	2.270	2.290	2.260	2.270	2.270	12,818,060
2021-11-24	2.300	2.310	2.250	2.280	2.280	19,475,373
2021-11-23	2.300	2.310	2.280	2.310	2.310	16,826,580
2021-11-22	2.270	2.330	2.250	2.310	2.310	24,340,700
2021-11-19	2.280	2.290	2.250	2.280	2.280	16,383,000
2021-11-18	2.320	2.340	2.280	2.290	2.290	23,255,820
2021-11-17	2.250	2.320	2.250	2.310	2.310	24,970,640
2021-11-16	2.280	2.310	2.240	2.250	2.250	15,295,413
2021-11-15	2.270	2.300	2.230	2.300	2.300	20,824,600
2021-11-12	2.280	2.300	2.260	2.280	2.280	13,863,020
2021-11-11	2.280	2.310	2.270	2.290	2.290	16,854,980
2021-11-10	2.280	2.290	2.240	2.290	2.290	15,621,400

← NewerPage 20 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.