China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.100	2.120	2.030	2.030	2.030	38,222,512
2026-04-22	2.110	2.170	2.080	2.130	2.130	30,753,721
2026-04-21	2.200	2.230	2.100	2.120	2.120	49,743,699
2026-04-20	2.260	2.270	2.160	2.210	2.210	72,973,938
2026-04-17	2.130	2.240	2.100	2.240	2.240	74,607,438
2026-04-16	2.150	2.220	2.050	2.130	2.130	108,050,305
2026-04-15	2.090	2.110	2.070	2.110	2.110	21,823,680
2026-04-14	1.910	2.010	1.910	2.010	2.010	31,542,010
2026-04-13	1.850	1.940	1.810	1.910	1.910	45,701,770
2026-04-10	1.880	1.920	1.870	1.880	1.880	37,315,121
2026-04-09	1.950	1.960	1.880	1.880	1.880	48,784,398
2026-04-08	1.950	1.990	1.930	1.980	1.980	42,883,219
2026-04-07	1.850	1.920	1.850	1.900	1.900	33,463,422
2026-04-03	1.980	1.990	1.890	1.900	1.900	48,557,199
2026-04-02	2.070	2.090	1.990	1.990	1.990	46,861,379
2026-04-01	2.100	2.120	2.070	2.090	2.090	36,897,793
2026-03-31	2.070	2.160	2.060	2.070	2.070	47,030,000
2026-03-30	2.140	2.160	2.080	2.080	2.080	67,524,609
2026-03-27	2.210	2.230	2.140	2.190	2.190	71,186,094
2026-03-26	2.140	2.250	2.110	2.250	2.250	113,458,797
2026-03-25	2.040	2.140	2.010	2.140	2.140	89,409,156
2026-03-24	2.060	2.080	1.970	2.040	2.040	63,859,262
2026-03-23	2.130	2.140	2.070	2.070	2.070	33,274,781
2026-03-20	2.210	2.250	2.150	2.180	2.180	32,956,301
2026-03-19	2.270	2.290	2.190	2.210	2.210	36,315,609
2026-03-18	2.290	2.330	2.260	2.310	2.310	23,742,600
2026-03-17	2.330	2.410	2.270	2.290	2.290	36,527,398
2026-03-16	2.370	2.370	2.270	2.330	2.330	26,039,381
2026-03-13	2.400	2.430	2.320	2.330	2.330	33,724,840
2026-03-12	2.500	2.510	2.400	2.430	2.430	30,124,250
2026-03-11	2.570	2.590	2.500	2.530	2.530	16,664,080
2026-03-10	2.530	2.580	2.530	2.560	2.560	11,537,340
2026-03-09	2.540	2.550	2.450	2.520	2.520	19,199,400
2026-03-06	2.500	2.580	2.480	2.550	2.550	16,304,440
2026-03-05	2.550	2.550	2.500	2.520	2.520	13,543,520
2026-03-04	2.470	2.550	2.460	2.510	2.510	21,477,740
2026-03-03	2.560	2.620	2.450	2.470	2.470	33,347,781
2026-03-02	2.650	2.700	2.580	2.580	2.580	42,575,379
2026-02-27	2.780	2.820	2.690	2.720	2.720	40,296,301
2026-02-26	2.730	2.830	2.670	2.800	2.800	52,912,461
2026-02-25	2.580	2.720	2.570	2.720	2.720	32,061,900
2026-02-24	2.590	2.620	2.520	2.590	2.590	19,172,650
2026-02-13	2.560	2.660	2.550	2.580	2.580	21,267,301
2026-02-12	2.540	2.620	2.520	2.580	2.580	25,800,100
2026-02-11	2.590	2.640	2.520	2.560	2.560	34,920,910
2026-02-10	2.700	2.700	2.520	2.560	2.560	69,925,188
2026-02-09	2.510	2.640	2.470	2.640	2.640	55,469,398
2026-02-06	2.400	2.510	2.390	2.510	2.510	75,543,750
2026-02-05	2.280	2.390	2.270	2.390	2.390	23,865,760
2026-02-04	2.220	2.320	2.210	2.280	2.280	62,049,512
2026-02-03	2.120	2.320	2.120	2.280	2.280	106,863,102
2026-02-02	2.230	2.230	2.230	2.230	2.230	7,668,500
2026-01-30	2.350	2.400	2.350	2.350	2.350	23,016,119
2026-01-29	2.340	2.410	2.270	2.400	2.400	32,711,279
2026-01-28	2.450	2.450	2.340	2.350	2.350	60,547,238
2026-01-27	2.540	2.540	2.450	2.460	2.460	43,235,328
2026-01-26	2.620	2.620	2.520	2.550	2.550	32,654,939
2026-01-23	2.570	2.650	2.560	2.630	2.630	26,919,801
2026-01-22	2.570	2.590	2.540	2.580	2.580	15,381,160
2026-01-21	2.590	2.610	2.550	2.570	2.570	17,533,391

← NewerPage 3 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.