China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.590	2.610	2.560	2.600	2.600	20,496,500
2026-01-19	2.530	2.620	2.510	2.610	2.610	27,559,141
2026-01-16	2.590	2.600	2.520	2.540	2.540	17,262,480
2026-01-15	2.530	2.590	2.510	2.560	2.560	22,902,029
2026-01-14	2.590	2.630	2.560	2.590	2.590	24,754,880
2026-01-13	2.650	2.660	2.590	2.600	2.600	27,432,840
2026-01-12	2.680	2.710	2.640	2.660	2.660	32,664,460
2026-01-09	2.640	2.740	2.600	2.690	2.690	48,823,816
2026-01-08	2.560	2.650	2.550	2.650	2.650	31,635,410
2026-01-07	2.550	2.550	2.500	2.520	2.520	19,443,920
2026-01-06	2.510	2.570	2.500	2.560	2.560	19,853,706
2026-01-05	2.490	2.520	2.470	2.520	2.520	21,842,326
2025-12-31	2.530	2.550	2.490	2.500	2.500	16,353,532
2025-12-30	2.550	2.560	2.450	2.510	2.510	37,323,894
2025-12-29	2.650	2.650	2.560	2.580	2.580	25,124,200
2025-12-26	2.680	2.690	2.650	2.660	2.660	15,340,500
2025-12-25	2.640	2.710	2.640	2.690	2.690	20,678,040
2025-12-24	2.620	2.670	2.610	2.650	2.650	13,864,500
2025-12-23	2.650	2.660	2.600	2.610	2.610	14,702,800
2025-12-22	2.590	2.670	2.580	2.660	2.660	19,735,800
2025-12-19	2.610	2.620	2.590	2.600	2.600	13,847,120
2025-12-18	2.540	2.630	2.520	2.600	2.600	23,199,140
2025-12-17	2.500	2.560	2.500	2.550	2.550	18,210,900
2025-12-16	2.620	2.630	2.510	2.510	2.510	29,031,523
2025-12-15	2.640	2.670	2.620	2.630	2.630	13,702,960
2025-12-12	2.650	2.680	2.620	2.640	2.640	13,157,800
2025-12-11	2.650	2.700	2.640	2.650	2.650	16,537,161
2025-12-10	2.690	2.690	2.640	2.660	2.660	18,137,340
2025-12-09	2.700	2.700	2.630	2.690	2.690	26,790,142
2025-12-08	2.720	2.730	2.690	2.700	2.700	24,535,738
2025-12-05	2.760	2.760	2.710	2.740	2.740	20,589,897
2025-12-04	2.730	2.800	2.710	2.750	2.750	18,660,508
2025-12-03	2.780	2.800	2.730	2.740	2.740	20,385,880
2025-12-02	2.840	2.840	2.770	2.780	2.780	19,613,800
2025-12-01	2.870	2.900	2.830	2.850	2.850	21,751,632
2025-11-28	2.800	2.870	2.780	2.840	2.840	24,247,860
2025-11-27	2.830	2.860	2.790	2.800	2.800	40,405,300
2025-11-26	2.730	2.870	2.720	2.870	2.870	60,466,072
2025-11-25	2.720	2.750	2.700	2.730	2.730	23,080,940
2025-11-24	2.720	2.750	2.640	2.720	2.720	29,783,260
2025-11-21	2.780	2.810	2.690	2.710	2.710	33,863,328
2025-11-20	2.820	2.840	2.770	2.820	2.820	29,233,757
2025-11-19	2.870	2.890	2.800	2.840	2.840	31,540,942
2025-11-18	2.980	2.990	2.860	2.870	2.870	48,581,472
2025-11-17	3.000	3.040	2.970	2.990	2.990	33,808,899
2025-11-14	2.960	3.040	2.960	3.010	3.010	37,029,209
2025-11-13	2.960	3.010	2.960	2.980	2.980	29,666,830
2025-11-12	3.040	3.040	2.960	2.980	2.980	36,603,400
2025-11-11	2.980	3.080	2.950	3.020	3.020	43,186,807
2025-11-10	2.990	3.010	2.960	2.990	2.990	27,206,214
2025-11-07	3.000	3.050	2.990	3.000	3.000	25,308,980
2025-11-06	3.040	3.060	3.000	3.020	3.020	31,244,520
2025-11-05	2.980	3.100	2.950	3.050	3.050	42,837,200
2025-11-04	3.040	3.120	3.000	3.010	3.010	38,974,220
2025-11-03	3.030	3.080	2.990	3.040	3.040	46,969,180
2025-10-31	2.910	3.050	2.880	3.050	3.050	59,518,749
2025-10-30	2.900	2.980	2.890	2.900	2.900	41,748,492
2025-10-29	3.010	3.010	2.940	2.940	2.940	75,039,781
2025-10-28	3.020	3.130	2.990	3.090	3.090	59,190,234
2025-10-27	3.070	3.100	3.020	3.050	3.050	43,397,734

← NewerPage 4 of 5 · 243 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.