China Western Power Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.110	3.150	3.000	3.060	3.060	63,763,258
2025-10-23	3.120	3.230	3.100	3.140	3.140	72,946,634
2025-10-22	3.170	3.200	3.100	3.140	3.140	68,660,280
2025-10-21	3.040	3.180	3.030	3.170	3.170	110,525,269
2025-10-20	2.890	3.030	2.880	3.030	3.030	58,011,529
2025-10-17	2.860	2.970	2.830	2.890	2.890	42,004,438
2025-10-16	2.890	2.930	2.850	2.880	2.880	27,789,080
2025-10-15	2.890	2.930	2.850	2.910	2.910	27,644,047
2025-10-14	2.910	2.960	2.840	2.860	2.860	36,767,847
2025-10-13	2.810	2.960	2.810	2.900	2.900	40,977,047
2025-10-10	3.000	3.130	2.920	2.920	2.920	69,484,260
2025-10-09	2.960	3.080	2.920	3.030	3.030	80,918,447
2025-09-30	2.830	2.940	2.820	2.940	2.940	63,981,581
2025-09-29	2.810	2.830	2.770	2.800	2.800	43,963,742
2025-09-26	2.740	2.880	2.730	2.840	2.840	52,997,580
2025-09-25	2.830	2.830	2.740	2.770	2.770	56,147,284
2025-09-24	2.770	2.880	2.760	2.840	2.840	44,917,244
2025-09-23	2.850	2.860	2.720	2.810	2.810	80,533,540
2025-09-22	2.950	2.960	2.840	2.860	2.860	78,944,663
2025-09-19	2.940	3.040	2.860	2.990	2.990	71,879,540
2025-09-18	3.090	3.110	2.940	2.940	2.940	106,324,654
2025-09-17	3.220	3.290	3.090	3.090	3.090	98,944,790
2025-09-16	3.330	3.390	3.220	3.250	3.250	73,372,620
2025-09-15	3.250	3.370	3.130	3.360	3.360	87,445,420
2025-09-12	3.330	3.380	3.220	3.220	3.220	111,318,307
2025-09-11	3.510	3.610	3.270	3.390	3.390	156,697,497
2025-09-10	3.290	3.440	3.270	3.440	3.440	70,273,582
2025-09-09	3.180	3.330	3.150	3.280	3.280	107,036,380
2025-09-08	3.040	3.180	3.010	3.180	3.180	88,191,400
2025-09-05	3.040	3.150	2.970	3.030	3.030	94,706,706
2025-09-04	2.930	3.130	2.920	3.070	3.070	99,860,836
2025-09-03	2.850	3.050	2.840	2.990	2.990	130,819,591
2025-09-02	2.740	2.900	2.730	2.900	2.900	103,338,164
2025-09-01	2.780	2.780	2.730	2.760	2.760	45,684,174
2025-08-29	2.760	2.820	2.720	2.780	2.780	54,542,623
2025-08-28	2.700	2.800	2.700	2.780	2.780	105,396,679
2025-08-27	2.820	2.830	2.660	2.670	2.670	90,111,609
2025-08-26	2.880	2.890	2.760	2.790	2.790	123,770,118
2025-08-25	2.760	2.760	2.760	2.760	2.760	12,840,523
2025-08-22	2.650	2.680	2.600	2.630	2.630	49,167,097
2025-08-21	2.620	2.700	2.590	2.630	2.630	75,697,887
2025-08-20	2.490	2.630	2.480	2.630	2.630	98,183,170
2025-08-19	2.490	2.500	2.470	2.500	2.500	33,071,560
2025-08-18	2.470	2.500	2.450	2.500	2.500	36,658,967
2025-08-15	2.450	2.480	2.450	2.470	2.470	26,977,003
2025-08-14	2.510	2.520	2.460	2.470	2.470	41,144,081
2025-08-13	2.520	2.540	2.510	2.510	2.510	28,544,700
2025-08-12	2.500	2.530	2.490	2.530	2.530	26,568,101
2025-08-11	2.500	2.520	2.480	2.510	2.510	24,912,061
2025-08-08	2.540	2.540	2.500	2.510	2.510	28,949,800
2025-08-07	2.520	2.580	2.500	2.550	2.550	33,065,860
2025-08-06	2.530	2.530	2.500	2.520	2.520	25,410,536
2025-08-05	2.530	2.560	2.520	2.530	2.530	23,620,297
2025-08-04	2.500	2.570	2.480	2.540	2.540	27,823,246
2025-08-01	2.480	2.530	2.480	2.510	2.510	25,013,860
2025-07-31	2.530	2.540	2.480	2.490	2.490	33,540,056
2025-07-30	2.570	2.580	2.530	2.540	2.540	26,772,380
2025-07-29	2.610	2.610	2.560	2.570	2.570	28,056,489
2025-07-28	2.580	2.640	2.530	2.630	2.630	49,208,069
2025-07-25	2.640	2.650	2.590	2.620	2.620	39,594,200

← NewerPage 5 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.